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 30, 2011 9.904 10.36 9.824 9.831 21,497 -0.07(-0.74%)
Dec 29, 2011 9.826 9.960 9.826 9.904 3,403 -0.02(-0.23%)
Dec 28, 2011 9.775 9.927 9.680 9.927 1,782 +0.06(+0.57%)
Dec 27, 2011 9.859 9.876 9.736 9.870 2,673 -0.11(-1.12%)
Dec 23, 2011 10.16 10.16 9.854 9.983 6,627 +0.22(+2.30%)
Dec 21, 2011 9.938 10.13 9.758 9.758 7,315 -0.45(-4.45%)
Dec 20, 2011 9.730 10.21 9.657 10.21 7,306 +0.66(+6.90%)
Dec 19, 2011 9.629 9.629 9.553 9.553 1,069 -0.34(-3.43%)
Dec 16, 2011 10.10 10.15 9.831 9.893 11,248 -0.29(-2.86%)
Dec 15, 2011 9.640 10.20 9.640 10.18 6,540 +0.65(+6.76%)
Dec 14, 2011 9.725 10.21 9.539 9.539 11,669 -0.07(-0.70%)
Dec 13, 2011 9.708 9.708 9.607 9.607 2,316 -0.22(-2.23%)
Dec 12, 2011 9.565 9.953 9.560 9.826 5,593 +0.12(+1.20%)
Dec 09, 2011 9.681 9.709 9.615 9.709 2,706 +0.01(+0.06%)
Dec 08, 2011 9.693 9.704 9.693 9.704 360 -0.61(-5.91%)
Dec 07, 2011 9.659 10.47 9.659 10.31 1,624 +0.38(+3.79%)
Dec 06, 2011 9.748 9.936 9.748 9.936 2,255 +0.34(+3.57%)
Dec 05, 2011 9.698 9.698 9.594 9.594 3,065 -0.10(-1.07%)
Dec 02, 2011 9.698 9.698 9.698 9.698 283 -0.17(-1.69%)
Dec 01, 2011 9.720 9.864 9.698 9.864 1,791 +0.17(+1.71%)
Nov 30, 2011 9.410 9.753 9.410 9.698 7,488 +0.40(+4.35%)
Nov 28, 2011 9.294 9.294 9.294 9.294 541 -0.09(-1.01%)
Nov 25, 2011 9.388 9.388 9.388 9.388 270 -0.03(-0.35%)
Nov 23, 2011 9.404 9.421 9.404 9.421 541 +0.05(+0.53%)
Nov 22, 2011 9.393 9.393 9.299 9.371 2,694 -0.02(-0.24%)
Nov 21, 2011 9.371 9.476 9.329 9.393 5,519 -0.03(-0.29%)
Nov 18, 2011 9.421 9.421 9.421 9.421 902 -0.12(-1.22%)
Nov 17, 2011 9.532 9.537 9.493 9.537 541 +0.00(+0.00%)
Nov 16, 2011 9.526 9.537 9.526 9.537 721 +0.20(+2.14%)
Nov 15, 2011 9.421 9.476 9.316 9.338 7,205 -0.09(-1.00%)
Nov 14, 2011 9.371 9.449 9.366 9.432 6,820 +0.04(+0.41%)
Nov 11, 2011 9.831 9.837 9.228 9.393 12,643 -0.44(-4.51%)
Nov 10, 2011 9.936 9.936 9.715 9.837 13,510 -0.11(-1.06%)
Nov 09, 2011 9.942 9.942 9.942 9.942 499 -0.01(-0.06%)
Nov 07, 2011 9.970 9.947 9.947 9.947 3,428 +0.01(+0.06%)
Nov 04, 2011 9.975 9.975 9.925 9.942 2,436 +0.09(+0.96%)
Nov 03, 2011 9.798 9.848 9.798 9.848 360 +0.08(+0.79%)
Nov 02, 2011 9.776 9.776 9.770 9.770 360 +0.04(+0.46%)
Nov 01, 2011 9.837 9.837 9.726 9.726 2,165 -0.25(-2.50%)
Oct 28, 2011 9.975 9.975 9.975 9.975 1,082 +0.00(+0.00%)
Oct 27, 2011 9.975 9.975 9.975 9.975 2,706 +0.07(+0.67%)
Oct 20, 2011 9.936 9.909 9.909 9.909 1,082 +0.19(+1.94%)
Oct 19, 2011 9.737 9.737 9.720 9.720 902 -0.15(-1.52%)
Oct 18, 2011 9.731 10.07 9.698 9.870 2,389 -0.53(-5.06%)
Oct 17, 2011 9.898 10.47 9.898 10.40 1,263 +0.45(+4.51%)
Oct 14, 2011 9.892 9.947 9.892 9.947 541 +0.16(+1.58%)
Oct 13, 2011 9.698 9.848 9.665 9.792 2,345 +0.09(+0.91%)
Oct 12, 2011 9.338 9.704 9.316 9.704 6,315 +0.42(+4.54%)
Oct 11, 2011 9.970 9.970 9.161 9.282 5,954 -0.63(-6.32%)
Oct 10, 2011 9.255 10.06 9.255 9.909 4,047 +0.76(+8.36%)
Oct 07, 2011 9.438 9.582 9.144 9.144 3,473 -0.39(-4.07%)
Oct 06, 2011 9.471 9.975 9.471 9.532 4,698 -0.44(-4.44%)
Oct 05, 2011 9.997 10.03 9.975 9.975 1,420 -0.09(-0.92%)
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.