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, 2018 16.70 16.70 16.70 264 +0.19(+1.13%)
Apr 27, 2018 16.51 16.51 16.51 16.51 431 +0.07(+0.45%)
Apr 26, 2018 16.62 16.62 16.44 16.44 494 +0.04(+0.23%)
Apr 23, 2018 16.40 16.40 16.40 119 +0.00(+0.00%)
Apr 20, 2018 16.40 16.40 16.40 16.40 677 -0.01(-0.07%)
Apr 19, 2018 16.41 16.41 16.41 16.41 524 +0.01(+0.07%)
Apr 18, 2018 16.70 16.70 16.40 16.40 712 -0.13(-0.81%)
Apr 16, 2018 16.54 16.54 16.54 174 +0.02(+0.14%)
Apr 11, 2018 16.51 16.51 16.51 219 -0.07(-0.45%)
Apr 10, 2018 16.59 16.59 16.59 16.59 259 -0.07(-0.45%)
Apr 06, 2018 16.66 16.66 16.66 38 -0.04(-0.22%)
Apr 05, 2018 16.66 16.70 16.66 16.70 1,984 +0.04(+0.22%)
Apr 04, 2018 16.68 16.68 16.66 16.66 1,153 +0.41(+2.52%)
Apr 03, 2018 16.66 16.74 16.25 16.25 3,279 -0.41(-2.46%)
Apr 02, 2018 16.11 16.68 16.10 16.66 10,493 +0.41(+2.52%)
Mar 29, 2018 16.25 16.25 16.25 0 +0.15(+0.92%)
Mar 28, 2018 16.62 16.62 16.07 16.10 4,920 -0.26(-1.59%)
Mar 27, 2018 16.29 16.64 16.29 16.36 6,498 +0.04(+0.23%)
Mar 26, 2018 16.25 16.62 16.22 16.33 5,266 -0.56(-3.30%)
Mar 23, 2018 16.88 16.88 16.88 16.88 216 -0.04(-0.22%)
Mar 22, 2018 16.92 16.92 16.92 16.92 883 +0.00(+0.00%)
Mar 16, 2018 16.92 16.92 16.92 454 +0.19(+1.11%)
Mar 15, 2018 16.53 16.88 16.48 16.74 6,658 +0.45(+2.74%)
Mar 14, 2018 16.22 16.36 16.22 16.29 2,847 -0.36(-2.18%)
Mar 13, 2018 16.65 16.65 16.65 16.65 597 -0.08(-0.50%)
Mar 12, 2018 16.67 16.74 16.67 16.74 2,329 +0.33(+1.99%)
Mar 09, 2018 16.22 16.53 16.21 16.41 5,572 +0.33(+2.06%)
Mar 08, 2018 16.12 16.12 16.08 16.08 949 -0.04(-0.23%)
Mar 07, 2018 16.12 16.12 16.12 16.12 633 -0.55(-3.31%)
Mar 06, 2018 16.08 16.71 16.08 16.67 1,755 +0.48(+2.95%)
Mar 05, 2018 16.08 16.19 16.08 16.19 513 +0.04(+0.23%)
Feb 28, 2018 16.15 16.15 16.15 78 -0.18(-1.13%)
Feb 26, 2018 16.34 16.34 16.34 44 +0.21(+1.32%)
Feb 22, 2018 16.12 16.12 16.12 62 -0.07(-0.41%)
Feb 21, 2018 16.23 16.41 16.19 16.19 2,189 +0.15(+0.92%)
Feb 20, 2018 15.86 16.08 15.71 16.04 9,852 -0.04(-0.25%)
Feb 16, 2018 16.08 16.08 16.08 0 +0.00(+0.00%)
Feb 15, 2018 16.08 16.08 16.08 16.08 1,362 -0.04(-0.28%)
Feb 13, 2018 16.13 16.13 16.13 0 -0.06(-0.38%)
Feb 12, 2018 16.15 16.19 16.08 16.19 1,434 +0.04(+0.23%)
Feb 09, 2018 16.15 16.15 16.15 16.15 202 +0.00(+0.00%)
Feb 08, 2018 16.19 16.19 16.15 16.15 2,636 -0.11(-0.68%)
Feb 07, 2018 16.26 16.26 16.26 16.26 171 +0.08(+0.48%)
Feb 05, 2018 16.19 16.19 16.19 55 +0.02(+0.10%)
Feb 02, 2018 16.23 16.26 16.17 16.17 964 +0.05(+0.33%)
Feb 01, 2018 15.68 16.12 15.64 16.12 3,512 -0.07(-0.45%)
Jan 31, 2018 16.15 16.19 16.15 16.19 4,235 +0.48(+3.04%)
Jan 30, 2018 16.14 16.14 15.71 15.71 3,581 -0.07(-0.47%)
Jan 29, 2018 15.79 15.79 15.79 15.79 357 +0.07(+0.47%)
Jan 26, 2018 16.41 16.41 15.60 15.71 6,300 -0.29(-1.84%)
Jan 25, 2018 16.34 16.39 15.64 16.01 7,652 -0.32(-1.94%)
Jan 23, 2018 16.32 16.32 16.32 172 -0.16(-0.98%)
Jan 22, 2018 16.53 16.53 16.38 16.48 3,818 +0.21(+1.27%)
Jan 19, 2018 15.82 16.41 15.82 16.28 6,665 +0.24(+1.47%)
Jan 18, 2018 16.34 16.52 16.04 16.04 11,210 -0.15(-0.91%)
Jan 17, 2018 16.19 16.60 16.15 16.19 14,491 +0.00(+0.00%)
Jan 16, 2018 16.19 16.19 16.08 16.19 7,068 +0.15(+0.92%)
Jan 12, 2018 16.04 16.04 16.04 0 +0.00(+0.00%)
Jan 11, 2018 16.01 16.18 16.01 16.04 8,847 +0.07(+0.46%)
Jan 10, 2018 15.97 16.00 15.97 15.97 20,556 +0.02(+0.15%)
Jan 09, 2018 16.12 16.12 15.86 15.95 10,948 +0.20(+1.25%)
Jan 08, 2018 16.26 16.26 15.75 15.75 17,947 -0.77(-4.68%)
Jan 05, 2018 16.52 16.52 16.52 16.52 616 +0.00(+0.00%)
Jan 04, 2018 16.67 16.85 16.48 16.52 10,602 -0.22(-1.32%)
Jan 03, 2018 16.74 16.85 16.74 16.74 3,136 +0.04(+0.22%)
Jan 02, 2018 17.00 16.63 16.71 3,057 -0.29(-1.73%)
Dec 29, 2017 17.00 17.00 17.00 0 -0.04(-0.22%)
Dec 28, 2017 17.04 17.04 17.04 17.04 250 +0.00(+0.00%)
Dec 27, 2017 17.00 17.04 16.89 17.04 12,215 +0.00(+0.00%)
Dec 22, 2017 17.04 17.04 17.04 48 +0.00(+0.00%)
Dec 21, 2017 16.82 17.26 16.82 17.04 1,508 +0.22(+1.31%)
Dec 20, 2017 17.11 17.11 16.82 16.82 9,949 -0.48(-2.77%)
Dec 18, 2017 17.29 17.29 17.29 114 -0.07(-0.42%)
Dec 15, 2017 17.37 17.37 17.37 17.37 1,410 +0.04(+0.21%)
Dec 14, 2017 17.33 17.33 17.33 17.33 144 +0.21(+1.25%)
Dec 13, 2017 17.08 17.19 17.02 17.12 3,679 +0.04(+0.21%)
Dec 12, 2017 16.97 17.26 16.97 17.08 5,916 -0.13(-0.74%)
Dec 11, 2017 16.94 17.21 16.94 17.21 612 +0.27(+1.59%)
Dec 08, 2017 17.21 17.21 16.94 16.94 782 +0.00(+0.00%)
Dec 06, 2017 16.94 16.94 16.94 0 -0.36(-2.08%)
Dec 05, 2017 17.30 17.41 16.94 17.30 5,164 -0.11(-0.63%)
Dec 04, 2017 17.30 17.48 17.30 17.41 5,370 +0.18(+1.06%)
Dec 01, 2017 17.30 17.45 16.83 17.23 6,349 -0.07(-0.42%)
Nov 30, 2017 16.61 17.48 16.61 17.30 51,823 +0.80(+4.86%)
Nov 29, 2017 17.48 17.48 16.50 16.50 12,422 -1.14(-6.45%)
Nov 28, 2017 16.79 17.70 16.79 17.64 33,482 +0.74(+4.38%)
Nov 27, 2017 16.90 16.90 16.90 16.90 300 -0.04(-0.24%)
Nov 24, 2017 16.94 16.94 16.93 16.94 1,504 +0.40(+2.42%)
Nov 22, 2017 16.68 16.72 16.50 16.54 8,676 -0.40(-2.37%)
Nov 21, 2017 17.12 17.12 16.68 16.94 8,390 -0.61(-3.49%)
Nov 17, 2017 17.55 17.55 17.55 0 +0.39(+2.29%)
Nov 14, 2017 17.15 17.15 17.15 267 +0.00(+0.01%)
Nov 07, 2017 17.15 17.15 17.15 1 -0.27(-1.55%)
Nov 06, 2017 17.15 17.42 17.15 17.42 1,052 -0.06(-0.36%)
Nov 01, 2017 17.49 17.49 17.49 341 -0.18(-1.01%)
Oct 31, 2017 17.66 17.66 17.66 17.66 391 +0.15(+0.83%)
Oct 27, 2017 17.52 17.52 17.52 34 -0.01(-0.08%)
Oct 26, 2017 17.53 17.53 17.53 17.53 468 +0.11(+0.61%)
Oct 25, 2017 17.43 17.43 17.43 17.43 285 -0.42(-2.35%)
Oct 20, 2017 17.85 17.85 17.85 0 -0.18(-1.01%)
Oct 18, 2017 18.03 18.03 18.03 203 -0.25(-1.39%)
Oct 03, 2017 18.28 18.28 18.28 0 -0.04(-0.20%)
Oct 02, 2017 18.36 18.36 18.01 18.32 4,740 +0.18(+1.00%)
Sep 29, 2017 18.17 18.17 17.88 18.14 3,035 +0.51(+2.89%)
Sep 28, 2017 17.85 17.85 17.63 17.63 1,511 +0.12(+0.71%)
Sep 27, 2017 17.59 17.85 17.50 17.50 1,754 +0.13(+0.75%)
Sep 25, 2017 17.37 17.37 17.37 458 -0.25(-1.45%)
Sep 22, 2017 17.02 17.63 17.02 17.63 3,198 +0.15(+0.83%)
Sep 21, 2017 17.15 17.48 17.12 17.48 2,317 +0.21(+1.24%)
Sep 20, 2017 18.87 18.87 17.27 17.27 4,144 +0.33(+1.96%)
Sep 18, 2017 16.94 16.94 16.94 112 -0.51(-2.92%)
Sep 15, 2017 17.30 17.45 17.30 17.45 9,678 +0.61(+3.63%)
Sep 13, 2017 16.83 16.83 16.83 170 -0.22(-1.27%)
Sep 12, 2017 17.12 17.12 17.05 17.05 1,954 -0.09(-0.55%)
Sep 11, 2017 17.27 17.27 17.14 17.14 1,865 +0.40(+2.37%)
Sep 08, 2017 16.75 16.75 16.75 16.75 230 -0.27(-1.57%)
Sep 05, 2017 17.01 17.01 17.01 22 +0.18(+1.07%)
Aug 31, 2017 16.83 16.83 16.83 16 -0.46(-2.68%)
Aug 30, 2017 16.98 17.30 16.98 17.30 822 +0.57(+3.42%)
Aug 28, 2017 16.73 16.73 16.73 190 -0.22(-1.28%)
Aug 25, 2017 16.94 16.94 16.94 16.94 607 +0.07(+0.43%)
Aug 22, 2017 16.87 16.87 16.87 55 -0.54(-3.11%)
Aug 18, 2017 17.41 17.41 17.41 18 +0.05(+0.31%)
Aug 17, 2017 17.16 17.36 17.12 17.36 1,167 +0.18(+1.05%)
Aug 14, 2017 17.18 17.18 17.18 134 -0.49(-2.76%)
Aug 07, 2017 17.66 17.66 17.66 63 +0.18(+1.03%)
Aug 03, 2017 17.48 17.48 17.48 26 +0.29(+1.68%)
Aug 02, 2017 17.19 17.19 17.19 17.19 1,782 -1.03(-5.68%)
Jul 26, 2017 18.23 18.23 18.23 0 -0.52(-2.75%)
Jul 25, 2017 18.02 18.74 18.02 18.74 1,750 +0.00(+0.00%)
Jul 24, 2017 18.74 18.74 18.74 18.74 645 +0.18(+0.97%)
Jul 21, 2017 18.56 18.56 18.56 18.56 771 +0.18(+0.98%)
Jul 20, 2017 18.38 18.38 18.38 18.38 563 +0.35(+1.96%)
Jul 19, 2017 18.35 18.38 18.03 18.03 1,466 -0.46(-2.50%)
Jul 18, 2017 18.49 18.49 18.49 18.49 220 +0.11(+0.59%)
Jul 17, 2017 18.38 18.38 18.38 18.38 557 +0.35(+1.96%)
Jul 14, 2017 18.03 18.03 18.03 18.03 565 -0.46(-2.50%)
Jul 13, 2017 18.74 18.74 17.84 18.49 2,299 -0.25(-1.35%)
Jul 11, 2017 18.74 18.74 18.74 15 +0.29(+1.56%)
Jul 07, 2017 18.46 18.46 18.46 155 +0.43(+2.40%)
Jul 03, 2017 18.02 18.02 18.02 49 -0.72(-3.85%)
Jun 30, 2017 18.74 18.74 18.67 18.74 6,167 +0.22(+1.17%)
Jun 29, 2017 18.53 18.53 18.53 18.53 288 +0.50(+2.80%)
Jun 28, 2017 17.99 18.02 17.99 18.02 4,849 +0.04(+0.20%)
Jun 27, 2017 17.99 17.99 17.99 17.99 395 +0.40(+2.25%)
Jun 26, 2017 17.63 18.00 17.59 17.59 3,209 +0.00(+0.00%)
Jun 23, 2017 17.59 17.99 17.59 17.59 2,412 -0.10(-0.56%)
Jun 19, 2017 17.69 17.69 17.69 13 -0.33(-1.85%)
Jun 16, 2017 17.99 18.02 17.99 18.02 889 +0.40(+2.25%)
Jun 14, 2017 17.63 17.63 17.63 106 -0.04(-0.20%)
Jun 13, 2017 17.66 17.66 17.66 17.66 532 +0.17(+0.97%)
Jun 09, 2017 17.49 17.49 17.49 88 +0.00(+0.02%)
Jun 05, 2017 17.49 17.49 17.49 33 +0.07(+0.43%)
Jun 02, 2017 17.20 17.46 17.20 17.41 2,627 +0.25(+1.43%)
Jun 01, 2017 17.85 17.85 17.17 17.17 2,146 +0.00(+0.00%)
May 25, 2017 17.17 17.17 17.17 2 +0.11(+0.63%)
May 24, 2017 17.06 17.06 17.06 17.06 201 +0.05(+0.30%)
May 23, 2017 17.01 17.01 17.01 17.01 280 +0.02(+0.12%)
May 22, 2017 17.08 17.08 16.99 16.99 1,709 +0.00(+0.00%)
May 19, 2017 17.26 17.26 16.99 16.99 2,602 -0.32(-1.86%)
May 18, 2017 17.32 17.32 17.31 17.31 591 +0.05(+0.31%)
May 17, 2017 17.31 17.39 17.26 17.26 3,563 -0.00(-0.02%)
May 16, 2017 17.20 17.28 17.20 17.26 2,047 +0.08(+0.45%)
May 12, 2017 17.18 17.18 17.18 131 -0.23(-1.35%)
May 10, 2017 17.42 17.42 17.42 0 -0.14(-0.81%)
May 09, 2017 16.99 17.56 16.99 17.56 3,813 +0.57(+3.36%)
May 08, 2017 17.03 17.24 16.92 16.99 5,422 -0.36(-2.05%)
May 05, 2017 17.35 17.35 17.35 17.35 983 -0.00(-0.00%)
May 02, 2017 17.35 17.35 17.35 1 +0.54(+3.18%)
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.