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 (%)
Apr 30, 2007 10.93 11.05 10.93 10.95 39,286 -0.30(-2.70%)
Apr 27, 2007 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Apr 26, 2007 11.26 11.26 11.26 11.26 194 -0.06(-0.50%)
Apr 25, 2007 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Apr 24, 2007 11.31 11.31 11.31 11.31 1,769 +0.00(+0.02%)
Apr 23, 2007 11.25 11.39 11.10 11.31 88,126 +0.21(+1.88%)
Apr 20, 2007 11.26 11.26 11.10 11.10 777 +0.16(+1.46%)
Apr 19, 2007 10.94 10.98 10.94 10.94 972 -0.31(-2.79%)
Apr 18, 2007 10.97 11.26 10.97 11.26 3,306 +0.01(+0.05%)
Apr 17, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Apr 16, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Apr 13, 2007 10.69 11.29 10.68 11.25 25,205 +0.91(+8.80%)
Apr 12, 2007 10.33 10.34 10.33 10.34 583 -0.23(-2.19%)
Apr 11, 2007 10.70 10.70 10.57 10.57 3,014 -0.15(-1.39%)
Apr 10, 2007 10.80 10.80 10.72 10.72 1,410 -0.14(-1.32%)
Apr 09, 2007 10.83 10.86 10.80 10.86 3,841 -0.09(-0.85%)
Apr 05, 2007 10.96 10.96 10.96 10.96 719 +0.00(+0.00%)
Apr 04, 2007 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Apr 03, 2007 10.96 10.96 10.96 10.96 777 -0.30(-2.65%)
Apr 02, 2007 11.31 11.31 10.96 11.26 81,404 +0.03(+0.23%)
Mar 30, 2007 11.23 11.23 11.21 11.23 17,418 +0.17(+1.58%)
Mar 29, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Mar 28, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Mar 27, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Mar 26, 2007 10.83 11.05 10.82 11.05 972 +0.00(+0.00%)
Mar 23, 2007 11.25 11.25 11.05 11.05 1,799 -0.20(-1.78%)
Mar 22, 2007 11.19 11.26 11.19 11.26 1,620 +0.30(+2.72%)
Mar 21, 2007 10.96 10.96 10.96 10.96 583 -0.29(-2.61%)
Mar 20, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Mar 19, 2007 11.26 11.26 11.25 11.25 74,092 +0.19(+1.72%)
Mar 16, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Mar 15, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Mar 14, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Mar 13, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Mar 12, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Mar 09, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Mar 08, 2007 11.06 11.06 11.06 11.06 388 -0.24(-2.09%)
Mar 07, 2007 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Mar 06, 2007 11.30 11.30 11.27 11.30 1,692 +0.00(+0.00%)
Mar 05, 2007 11.31 11.31 11.30 11.30 83,901 -0.02(-0.14%)
Mar 02, 2007 11.30 11.31 11.30 11.31 13,866 +0.01(+0.05%)
Mar 01, 2007 11.31 11.31 11.03 11.31 14,804 +0.02(+0.14%)
Feb 28, 2007 11.29 11.29 11.29 11.29 4,667 +0.49(+4.57%)
Feb 27, 2007 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 26, 2007 10.80 10.80 10.80 10.80 972 -0.26(-2.33%)
Feb 23, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 22, 2007 11.05 11.06 11.05 11.05 2,337 +0.08(+0.70%)
Feb 21, 2007 11.03 11.03 10.98 10.98 583 +0.18(+1.67%)
Feb 20, 2007 10.80 11.05 10.80 10.80 2,602 +0.03(+0.24%)
Feb 16, 2007 10.77 10.77 10.77 10.77 194 +0.09(+0.87%)
Feb 15, 2007 11.08 11.08 10.68 10.68 680 -0.12(-1.10%)
Feb 14, 2007 10.85 10.85 10.80 10.80 3,286 -0.10(-0.94%)
Feb 13, 2007 10.90 10.90 10.90 10.90 583 -0.11(-0.98%)
Feb 12, 2007 11.05 11.05 11.01 11.01 2,372 -0.05(-0.42%)
Feb 09, 2007 10.90 11.05 10.85 11.05 2,528 +0.18(+1.66%)
Feb 08, 2007 10.85 10.90 10.85 10.87 2,565 +0.02(+0.19%)
Feb 07, 2007 10.85 11.56 10.85 10.85 4,961 -0.07(-0.66%)
Feb 06, 2007 10.78 11.55 10.68 10.93 18,118 +0.12(+1.09%)
Feb 05, 2007 10.95 10.95 10.81 10.81 3,568 -0.08(-0.76%)
Feb 02, 2007 10.95 10.95 10.89 10.89 388 -0.02(-0.14%)
Feb 01, 2007 11.05 11.05 10.91 10.91 2,722 -0.04(-0.38%)
Jan 31, 2007 10.95 10.95 10.95 10.95 194 +0.02(+0.21%)
Jan 30, 2007 10.80 10.94 10.80 10.92 2,716 -0.02(-0.15%)
Jan 29, 2007 10.81 10.95 10.81 10.94 2,333 -0.01(-0.10%)
Jan 26, 2007 10.95 10.95 10.95 10.95 1,750 +0.05(+0.43%)
Jan 25, 2007 10.96 10.96 10.90 10.90 3,695 -0.28(-2.49%)
Jan 24, 2007 11.06 11.18 11.06 11.18 1,458 -0.28(-2.45%)
Jan 23, 2007 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Jan 22, 2007 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Jan 19, 2007 11.07 11.46 11.07 11.46 875 +0.50(+4.58%)
Jan 18, 2007 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 17, 2007 10.96 10.96 10.90 10.96 1,361 +0.00(+0.00%)
Jan 16, 2007 10.96 10.96 10.96 10.96 1,752 -0.09(-0.84%)
Jan 12, 2007 11.03 11.05 11.03 11.05 2,530 -0.49(-4.23%)
Jan 11, 2007 11.54 11.54 11.54 11.54 0 +0.00(+0.00%)
Jan 10, 2007 11.54 11.54 11.54 11.54 194 +0.52(+4.72%)
Jan 09, 2007 11.02 11.02 11.02 11.02 777 -0.55(-4.72%)
Jan 08, 2007 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Jan 05, 2007 11.57 11.57 11.57 11.57 291 +0.08(+0.67%)
Jan 04, 2007 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jan 03, 2007 11.49 11.49 11.49 11.49 270 +0.00(+0.00%)
Dec 29, 2006 10.96 11.57 10.96 11.49 7,501 +0.52(+4.78%)
Dec 28, 2006 10.97 10.97 10.97 10.97 293 -0.60(-5.20%)
Dec 27, 2006 11.57 11.57 11.57 11.57 194 +0.21(+1.81%)
Dec 26, 2006 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Dec 22, 2006 11.36 11.36 11.36 11.36 7,585 +0.00(+0.00%)
Dec 21, 2006 11.36 11.36 11.36 11.36 3,837 +0.05(+0.45%)
Dec 20, 2006 11.31 11.31 11.31 11.31 194 +0.31(+2.80%)
Dec 19, 2006 11.03 11.09 11.00 11.00 3,675 -0.03(-0.23%)
Dec 18, 2006 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Dec 15, 2006 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Dec 14, 2006 11.05 11.05 11.03 11.03 5,803 -0.09(-0.79%)
Dec 13, 2006 11.12 11.12 11.12 11.12 194 -0.09(-0.83%)
Dec 12, 2006 11.21 11.21 11.21 11.21 194 -0.02(-0.14%)
Dec 11, 2006 11.22 11.22 11.22 11.22 194 +0.03(+0.28%)
Dec 08, 2006 11.20 11.20 11.19 11.19 388 -0.02(-0.14%)
Dec 07, 2006 11.21 11.21 11.21 11.21 194 -0.09(-0.82%)
Dec 06, 2006 11.30 11.30 11.30 11.30 194 +0.09(+0.83%)
Dec 05, 2006 11.31 11.31 11.21 11.21 583 -0.05(-0.41%)
Dec 04, 2006 11.31 11.31 11.26 11.26 777 -0.12(-1.04%)
Dec 01, 2006 11.27 11.37 11.21 11.37 583 +0.19(+1.70%)
Nov 30, 2006 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Nov 29, 2006 11.18 11.18 11.18 11.18 583 +0.10(+0.93%)
Nov 28, 2006 11.08 11.11 11.08 11.08 3,963 -0.23(-2.05%)
Nov 27, 2006 11.31 11.31 11.31 11.31 1,361 +0.00(+0.00%)
Nov 24, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Nov 22, 2006 11.56 11.56 11.31 11.31 1,166 +0.26(+2.33%)
Nov 21, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 20, 2006 11.08 11.08 11.05 11.05 976 -0.39(-3.37%)
Nov 17, 2006 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
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.