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 (%)
Sep 30, 2010 10.23 10.60 9.799 9.953 24,546 -0.11(-1.10%)
Sep 29, 2010 10.12 10.12 9.985 10.06 5,097 -0.03(-0.26%)
Sep 27, 2010 10.09 10.09 10.09 10.09 2,265 -0.48(-4.56%)
Sep 24, 2010 10.46 10.58 10.46 10.57 566 +0.31(+3.05%)
Sep 22, 2010 9.932 10.26 10.26 10.26 1,321 +0.03(+0.26%)
Sep 21, 2010 10.35 10.60 10.23 10.23 5,106 -0.08(-0.82%)
Sep 20, 2010 10.33 10.43 10.32 10.32 2,643 -0.28(-2.60%)
Sep 17, 2010 9.651 10.59 9.651 10.59 1,385 +0.55(+5.49%)
Sep 15, 2010 10.21 10.21 10.03 10.04 2,037 -0.06(-0.63%)
Sep 13, 2010 10.28 10.11 10.11 10.11 943 -0.04(-0.37%)
Sep 10, 2010 10.48 10.48 9.971 10.14 1,336 -0.32(-3.05%)
Sep 09, 2010 10.59 10.59 10.45 10.46 2,668 +0.21(+2.04%)
Sep 08, 2010 10.40 10.41 10.25 10.25 1,717 +0.06(+0.62%)
Sep 07, 2010 10.82 10.82 10.10 10.19 14,123 -0.39(-3.71%)
Sep 03, 2010 9.897 10.58 9.897 10.58 2,099 +0.63(+6.32%)
Sep 02, 2010 10.11 10.11 9.955 9.955 954 -0.10(-0.99%)
Aug 31, 2010 10.12 10.05 10.05 10.05 2,481 +0.05(+0.47%)
Aug 27, 2010 10.48 10.01 10.01 10.01 8,588 -0.45(-4.26%)
Aug 26, 2010 9.955 10.45 9.771 10.45 3,277 +0.49(+4.94%)
Aug 25, 2010 10.16 10.16 9.614 9.960 2,578 +0.03(+0.26%)
Aug 24, 2010 9.965 9.965 9.787 9.934 1,023 -0.62(-5.86%)
Aug 23, 2010 10.55 10.55 10.55 10.55 190 -0.23(-2.14%)
Aug 20, 2010 12.10 12.10 10.77 10.78 4,853 +0.27(+2.54%)
Aug 19, 2010 10.90 10.90 10.52 10.52 954 +0.19(+1.83%)
Aug 18, 2010 10.53 11.18 10.12 10.33 38,998 +0.21(+2.12%)
Aug 17, 2010 9.389 10.33 9.169 10.11 29,673 +0.69(+7.28%)
Aug 16, 2010 9.420 9.431 9.326 9.426 2,481 -0.16(-1.69%)
Aug 13, 2010 9.714 9.714 9.441 9.588 11,673 -0.15(-1.51%)
Aug 12, 2010 9.483 9.908 9.483 9.735 1,717 +0.06(+0.65%)
Aug 11, 2010 9.698 9.698 9.672 9.672 563 -0.06(-0.59%)
Aug 10, 2010 9.562 9.730 9.562 9.730 1,717 +0.03(+0.32%)
Aug 09, 2010 9.541 9.798 9.447 9.698 3,053 -0.02(-0.22%)
Aug 06, 2010 9.614 9.735 9.546 9.719 3,244 -0.06(-0.59%)
Aug 05, 2010 9.771 9.892 9.567 9.777 6,970 -0.03(-0.27%)
Aug 04, 2010 9.536 9.918 9.536 9.803 4,191 -0.03(-0.27%)
Aug 03, 2010 9.808 10.10 9.724 9.829 8,584 -0.28(-2.80%)
Aug 02, 2010 9.567 10.45 9.386 10.11 30,826 +0.55(+5.75%)
Jul 30, 2010 9.358 9.593 9.358 9.562 5,870 +0.04(+0.38%)
Jul 29, 2010 9.462 9.525 9.331 9.525 3,238 -0.03(-0.27%)
Jul 28, 2010 9.352 9.567 9.269 9.551 4,198 +0.21(+2.30%)
Jul 27, 2010 9.399 9.520 9.274 9.337 19,301 -0.06(-0.61%)
Jul 26, 2010 9.431 9.431 9.253 9.394 4,771 -0.06(-0.66%)
Jul 23, 2010 9.326 9.536 9.326 9.457 1,145 +0.04(+0.39%)
Jul 22, 2010 9.420 9.427 9.405 9.420 2,290 +0.05(+0.56%)
Jul 21, 2010 9.321 9.415 9.248 9.368 3,912 +0.17(+1.88%)
Jul 20, 2010 9.169 9.379 9.169 9.195 20,231 +0.00(+0.00%)
Jul 19, 2010 9.326 9.326 9.022 9.195 3,284 -0.09(-0.96%)
Jul 16, 2010 9.221 9.284 9.005 9.284 4,838 +0.02(+0.17%)
Jul 15, 2010 9.038 9.368 9.038 9.269 8,340 +0.04(+0.40%)
Jul 14, 2010 9.185 9.310 9.153 9.232 12,052 -0.01(-0.06%)
Jul 13, 2010 9.174 9.326 9.169 9.237 2,481 -0.10(-1.12%)
Jul 12, 2010 9.158 9.536 9.001 9.342 27,487 +0.41(+4.64%)
Jul 09, 2010 9.593 9.593 8.786 8.928 11,356 -0.03(-0.35%)
Jul 08, 2010 9.279 9.279 8.954 8.959 3,053 -0.07(-0.81%)
Jul 07, 2010 9.745 9.745 8.771 9.033 30,782 -0.51(-5.38%)
Jul 06, 2010 9.761 9.761 9.326 9.546 2,488 -0.17(-1.75%)
Jul 02, 2010 10.09 10.09 9.562 9.716 8,741 +0.25(+2.63%)
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.