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, 2011 10.07 10.25 10.01 10.25 10,743 +0.27(+2.66%)
Sep 29, 2011 9.981 9.981 9.981 9.981 902 +0.01(+0.06%)
Sep 28, 2011 9.975 10.07 9.449 9.975 2,526 +0.00(+0.00%)
Sep 27, 2011 9.981 9.981 9.975 9.975 1,443 -0.01(-0.11%)
Sep 26, 2011 10.00 10.00 9.975 9.986 4,242 +0.01(+0.11%)
Sep 23, 2011 10.03 10.03 9.975 9.975 5,061 -0.05(-0.51%)
Sep 22, 2011 10.03 10.03 10.03 10.03 1,019 +0.05(+0.46%)
Sep 20, 2011 9.986 9.981 9.981 9.981 11,368 -0.13(-1.31%)
Sep 16, 2011 10.10 10.11 10.11 10.11 1,984 +0.13(+1.28%)
Sep 15, 2011 9.986 9.986 9.986 9.986 360 +0.01(+0.11%)
Sep 14, 2011 9.979 9.979 9.975 9.975 866 -0.03(-0.28%)
Sep 09, 2011 10.00 10.00 10.00 10.00 0 -0.02(-0.16%)
Sep 07, 2011 10.02 10.02 10.02 10.02 0 -0.11(-1.08%)
Sep 02, 2011 10.27 10.13 10.13 10.13 4,018 +0.11(+1.09%)
Sep 01, 2011 10.02 10.02 9.937 10.02 3,835 +0.00(+0.00%)
Aug 31, 2011 9.976 10.02 9.976 10.02 1,095 +0.07(+0.72%)
Aug 30, 2011 9.932 9.951 9.932 9.948 1,826 -0.16(-1.57%)
Aug 24, 2011 10.19 10.11 10.11 10.11 5,114 -0.08(-0.75%)
Aug 23, 2011 10.17 10.19 10.01 10.18 8,699 +0.05(+0.54%)
Aug 22, 2011 10.13 10.13 10.13 10.13 1,351 -0.01(-0.05%)
Aug 18, 2011 10.13 10.13 10.13 10.13 365 -0.02(-0.22%)
Aug 16, 2011 10.13 10.16 10.16 10.16 1,278 +0.02(+0.22%)
Aug 15, 2011 10.20 10.22 10.13 10.13 4,065 -0.16(-1.54%)
Aug 12, 2011 10.29 10.29 10.27 10.29 3,883 -0.04(-0.40%)
Aug 11, 2011 10.37 10.38 10.33 10.33 1,461 +0.15(+1.48%)
Aug 09, 2011 10.18 10.18 10.18 10.18 0 -0.19(-1.78%)
Aug 08, 2011 10.18 10.37 10.18 10.37 365 +0.18(+1.76%)
Aug 05, 2011 10.17 10.19 10.17 10.19 546 -0.21(-2.00%)
Aug 04, 2011 10.15 10.40 10.15 10.40 365 -0.01(-0.05%)
Aug 03, 2011 10.38 10.40 10.38 10.40 553 +0.25(+2.48%)
Aug 02, 2011 10.15 10.15 10.15 10.15 182 -0.14(-1.33%)
Aug 01, 2011 10.15 10.29 10.15 10.29 1,278 +0.10(+0.97%)
Jul 29, 2011 10.38 10.38 10.18 10.19 913 -0.01(-0.10%)
Jul 28, 2011 10.40 10.40 10.20 10.20 1,278 +0.01(+0.09%)
Jul 27, 2011 10.29 10.29 10.19 10.19 3,214 -0.10(-1.01%)
Jul 22, 2011 10.29 10.29 10.29 10.29 182 +0.09(+0.91%)
Jul 19, 2011 10.20 10.20 10.20 10.20 0 -0.04(-0.43%)
Jul 18, 2011 10.24 10.24 10.24 10.24 182 +0.05(+0.48%)
Jul 14, 2011 10.51 10.19 10.19 10.19 913 -0.42(-3.97%)
Jul 13, 2011 10.62 10.62 10.62 10.62 547 -0.03(-0.31%)
Jul 11, 2011 10.73 10.65 10.65 10.65 2,009 -0.11(-0.98%)
Jul 05, 2011 10.90 10.75 10.75 10.75 1,278 -0.14(-1.30%)
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.