Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Holdings Company (NQ: CIZN )

8.850 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.58 11.32 10.36 11.31 12,468 +0.71(+6.72%)
Dec 30, 2010 10.68 10.68 10.59 10.60 1,344 +0.25(+2.38%)
Dec 28, 2010 10.44 10.36 10.36 10.36 1,680 -0.14(-1.33%)
Dec 27, 2010 10.24 10.55 10.05 10.49 2,801 -0.29(-2.68%)
Dec 23, 2010 10.78 10.78 10.78 10.78 280 -0.04(-0.40%)
Dec 22, 2010 10.89 10.89 10.69 10.83 2,691 +0.51(+4.93%)
Dec 21, 2010 10.25 10.81 10.19 10.32 5,229 -0.04(-0.36%)
Dec 20, 2010 10.25 10.79 10.09 10.36 4,482 -0.11(-1.02%)
Dec 17, 2010 10.72 10.72 10.46 10.46 16,549 -0.11(-1.06%)
Dec 16, 2010 11.23 11.23 10.57 10.57 4,353 +0.19(+1.80%)
Dec 15, 2010 11.23 11.23 10.39 10.39 1,120 -0.12(-1.12%)
Dec 14, 2010 10.44 11.23 10.44 10.50 1,352 -0.16(-1.46%)
Dec 13, 2010 10.17 10.92 10.17 10.66 13,073 +0.52(+5.18%)
Dec 10, 2010 10.16 10.16 10.14 10.14 1,511 +0.08(+0.79%)
Dec 09, 2010 9.977 10.28 9.977 10.06 12,388 +0.08(+0.80%)
Dec 08, 2010 9.977 9.977 9.977 9.977 1,088 +0.03(+0.27%)
Dec 07, 2010 9.924 9.977 9.924 9.950 6,403 +0.02(+0.24%)
Dec 06, 2010 10.01 10.02 9.818 9.926 9,159 +0.27(+2.82%)
Dec 03, 2010 9.532 10.00 9.532 9.654 18,157 -0.12(-1.25%)
Dec 02, 2010 9.659 9.776 9.635 9.776 3,765 +0.12(+1.21%)
Dec 01, 2010 9.537 9.659 9.537 9.659 7,083 +0.15(+1.61%)
Nov 30, 2010 9.569 9.569 9.506 9.506 3,117 -0.15(-1.54%)
Nov 29, 2010 9.659 9.659 9.643 9.654 1,039 -0.01(-0.05%)
Nov 23, 2010 9.659 9.659 9.659 9.659 0 +0.13(+1.39%)
Nov 22, 2010 10.04 10.04 9.527 9.527 14,882 -0.36(-3.64%)
Nov 19, 2010 9.791 10.04 9.791 9.887 755 +0.09(+0.92%)
Nov 18, 2010 9.813 9.871 9.791 9.797 2,257 -0.23(-2.32%)
Nov 17, 2010 9.945 10.04 9.897 10.03 9,167 +0.08(+0.80%)
Nov 16, 2010 9.950 9.950 9.934 9.950 4,453 +0.00(+0.00%)
Nov 12, 2010 9.950 9.950 9.950 9.950 0 +0.06(+0.59%)
Nov 11, 2010 9.791 9.897 9.791 9.892 6,184 +0.10(+1.03%)
Nov 10, 2010 9.791 9.791 9.791 9.791 570 +0.00(+0.00%)
Nov 09, 2010 9.945 9.950 9.791 9.791 1,133 +0.05(+0.49%)
Nov 08, 2010 9.728 9.744 9.638 9.744 2,070 -0.18(-1.81%)
Nov 04, 2010 9.924 9.924 9.924 9.924 4,534 +0.02(+0.18%)
Nov 03, 2010 9.924 9.924 9.860 9.906 1,798 +0.05(+0.47%)
Nov 01, 2010 9.866 9.860 9.860 9.860 2,645 +0.10(+0.98%)
Oct 28, 2010 9.786 9.765 9.765 9.765 6,046 +0.13(+1.37%)
Oct 27, 2010 9.617 9.675 9.596 9.633 14,544 +0.01(+0.11%)
Oct 25, 2010 9.918 9.918 9.585 9.622 18,631 -0.41(-4.11%)
Oct 22, 2010 9.929 10.03 9.818 10.03 4,519 +0.26(+2.71%)
Oct 21, 2010 9.850 10.03 9.765 9.770 5,290 +0.02(+0.16%)
Oct 20, 2010 9.866 9.871 9.739 9.754 7,557 +0.07(+0.71%)
Oct 19, 2010 9.786 9.961 9.659 9.686 9,122 -0.10(-1.03%)
Oct 18, 2010 10.05 10.05 9.659 9.786 2,456 +0.00(+0.00%)
Oct 15, 2010 9.643 9.791 9.633 9.786 1,785 +0.13(+1.32%)
Oct 14, 2010 9.675 9.675 9.633 9.659 4,156 -0.05(-0.54%)
Oct 13, 2010 9.791 9.791 9.712 9.712 2,078 +0.05(+0.55%)
Oct 11, 2010 9.765 9.659 9.659 9.659 5,479 -0.13(-1.35%)
Oct 08, 2010 9.860 9.897 9.686 9.791 8,838 -0.16(-1.60%)
Oct 07, 2010 9.850 9.977 9.802 9.950 3,589 +0.00(+0.00%)
Oct 06, 2010 10.08 10.08 9.950 9.950 755 -0.16(-1.62%)
Oct 05, 2010 10.17 10.17 10.10 10.11 944 +0.16(+1.59%)
Oct 04, 2010 10.45 10.45 9.956 9.956 7,376 -0.40(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.