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 (%)
Jun 30, 2010 8.760 9.064 8.760 9.064 8,140 +0.25(+2.85%)
Jun 29, 2010 8.771 9.190 8.755 8.813 5,764 +0.02(+0.18%)
Jun 25, 2010 9.379 9.651 8.724 8.797 952,585 -0.32(-3.51%)
Jun 24, 2010 9.206 9.515 8.870 9.117 110,930 -0.10(-1.08%)
Jun 23, 2010 9.441 9.441 9.148 9.216 28,306 -0.17(-1.84%)
Jun 22, 2010 9.572 9.876 9.389 9.389 21,605 -0.10(-1.10%)
Jun 21, 2010 9.908 9.908 9.452 9.494 13,222 -0.48(-4.78%)
Jun 18, 2010 9.599 9.986 9.562 9.971 25,184 +0.52(+5.49%)
Jun 17, 2010 9.530 9.635 9.452 9.452 16,473 -0.14(-1.42%)
Jun 16, 2010 9.630 9.844 9.462 9.588 4,924 -0.15(-1.56%)
Jun 15, 2010 9.646 9.782 9.452 9.740 27,230 +0.06(+0.65%)
Jun 14, 2010 10.04 10.04 9.483 9.677 7,361 -0.33(-3.30%)
Jun 11, 2010 10.31 10.31 9.510 10.01 16,425 -0.28(-2.75%)
Jun 10, 2010 10.33 10.46 9.979 10.29 17,963 +0.06(+0.61%)
Jun 09, 2010 10.78 10.78 10.08 10.23 4,699 -0.04(-0.35%)
Jun 08, 2010 9.642 10.90 9.523 10.26 16,153 +0.68(+7.14%)
Jun 07, 2010 9.331 9.947 9.331 9.580 20,939 +0.10(+1.09%)
Jun 04, 2010 9.860 10.14 9.476 9.476 18,028 -0.55(-5.53%)
Jun 03, 2010 10.28 10.28 9.870 10.03 5,478 -0.14(-1.38%)
Jun 02, 2010 9.549 10.18 9.549 10.17 7,764 +0.40(+4.09%)
Jun 01, 2010 10.46 10.46 9.694 9.772 16,643 -0.77(-7.28%)
May 28, 2010 10.76 10.54 10.37 10.54 10,601 -0.22(-2.02%)
May 27, 2010 10.83 10.83 10.43 10.76 12,145 +0.17(+1.62%)
May 26, 2010 10.89 10.89 10.37 10.59 24,687 +0.10(+0.94%)
May 25, 2010 10.43 10.63 10.37 10.49 14,905 -0.19(-1.75%)
May 24, 2010 10.94 11.17 10.65 10.67 16,338 -0.24(-2.19%)
May 21, 2010 10.86 11.02 10.47 10.91 21,981 +0.03(+0.29%)
May 20, 2010 10.87 11.55 10.74 10.88 26,263 -0.76(-6.54%)
May 19, 2010 11.59 11.64 11.40 11.64 11,232 +0.50(+4.47%)
May 18, 2010 11.58 11.72 11.15 11.15 9,662 -0.31(-2.67%)
May 17, 2010 11.43 11.46 10.79 11.45 20,675 +0.09(+0.78%)
May 14, 2010 11.88 11.88 11.28 11.36 7,401 -0.63(-5.23%)
May 13, 2010 12.02 12.18 11.82 11.99 5,559 -0.04(-0.34%)
May 12, 2010 12.00 12.12 11.40 12.03 9,050 -0.06(-0.47%)
May 11, 2010 11.42 12.09 11.15 12.09 4,567 +0.43(+3.64%)
May 10, 2010 11.02 12.11 10.56 11.66 22,025 +1.35(+13.07%)
May 07, 2010 11.29 12.37 10.32 10.32 24,583 -0.95(-8.46%)
May 06, 2010 11.56 12.35 11.17 11.27 13,933 -0.27(-2.34%)
May 05, 2010 11.60 11.74 11.51 11.54 10,569 -0.36(-3.01%)
May 04, 2010 12.49 12.49 11.77 11.90 17,303 -0.63(-5.01%)
May 03, 2010 13.22 13.22 12.24 12.52 10,069 -0.57(-4.35%)
Apr 30, 2010 13.07 13.22 12.86 13.09 12,762 +0.06(+0.48%)
Apr 29, 2010 13.45 13.45 12.95 13.03 8,080 -0.30(-2.26%)
Apr 28, 2010 13.56 13.56 13.27 13.33 7,546 +0.04(+0.31%)
Apr 27, 2010 13.46 13.46 13.22 13.29 6,167 +0.21(+1.62%)
Apr 26, 2010 13.09 13.22 12.84 13.08 10,870 -0.14(-1.06%)
Apr 23, 2010 12.53 13.33 12.53 13.22 6,294 +0.73(+5.81%)
Apr 22, 2010 12.00 12.49 12.00 12.49 3,784 +0.39(+3.21%)
Apr 21, 2010 11.89 12.16 11.87 12.10 9,660 +0.21(+1.79%)
Apr 20, 2010 11.30 11.91 11.30 11.89 4,263 +0.18(+1.55%)
Apr 19, 2010 11.97 11.97 11.48 11.71 10,154 -0.22(-1.83%)
Apr 16, 2010 11.72 12.21 11.72 11.93 26,975 +0.25(+2.18%)
Apr 15, 2010 11.54 11.95 11.54 11.67 7,579 +0.25(+2.18%)
Apr 14, 2010 11.11 12.37 11.11 11.43 19,340 +0.36(+3.28%)
Apr 13, 2010 12.34 12.34 10.92 11.06 23,987 -1.25(-10.19%)
Apr 12, 2010 12.60 12.91 12.19 12.32 3,904 -0.20(-1.57%)
Apr 09, 2010 13.07 13.15 12.39 12.51 16,317 -0.63(-4.77%)
Apr 08, 2010 13.12 13.17 12.96 13.14 6,442 +0.01(+0.08%)
Apr 07, 2010 12.81 13.32 12.81 13.13 4,147 +0.02(+0.12%)
Apr 06, 2010 13.11 13.33 12.97 13.12 2,876 -0.10(-0.75%)
Apr 05, 2010 13.12 13.21 12.72 13.21 4,324 +0.38(+2.99%)
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.