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 (%)
Jan 26, 2011 10.64 10.64 10.64 10.64 0 +0.05(+0.48%)
Jan 25, 2011 10.51 10.59 10.51 10.59 373 -0.43(-3.89%)
Jan 24, 2011 11.04 11.04 11.02 11.02 2,575 -0.09(-0.77%)
Jan 21, 2011 11.10 11.10 11.10 11.10 186 +0.06(+0.53%)
Jan 20, 2011 11.25 11.25 11.02 11.04 3,172 -0.17(-1.48%)
Jan 18, 2011 11.75 11.21 11.21 11.21 1,679 -0.04(-0.38%)
Jan 14, 2011 11.02 11.25 11.02 11.25 1,076 +0.19(+1.70%)
Jan 13, 2011 11.04 11.07 11.04 11.07 373 +0.01(+0.10%)
Jan 12, 2011 10.88 11.11 10.88 11.05 746 +0.19(+1.78%)
Jan 11, 2011 10.88 10.88 10.80 10.86 653 +0.00(+0.00%)
Jan 10, 2011 10.73 10.86 10.72 10.86 1,688 +0.21(+1.96%)
Jan 07, 2011 10.98 10.98 10.64 10.65 8,024 -0.60(-5.33%)
Jan 06, 2011 11.10 11.82 11.06 11.25 3,521 +0.25(+2.24%)
Jan 05, 2011 10.96 11.95 10.96 11.01 5,038 -0.32(-2.81%)
Jan 04, 2011 11.47 11.47 11.21 11.32 5,137 +0.25(+2.29%)
Jan 03, 2011 12.02 12.02 10.83 11.07 3,245 -0.25(-2.22%)
Dec 31, 2010 10.59 11.33 10.36 11.32 12,458 +0.71(+6.72%)
Dec 30, 2010 10.68 10.68 10.60 10.61 1,343 +0.25(+2.38%)
Dec 28, 2010 10.45 10.36 10.36 10.36 1,679 -0.14(-1.33%)
Dec 27, 2010 10.25 10.56 10.06 10.50 2,799 -0.29(-2.68%)
Dec 23, 2010 10.79 10.79 10.79 10.79 279 -0.04(-0.40%)
Dec 22, 2010 10.90 10.90 10.70 10.83 2,689 +0.51(+4.93%)
Dec 21, 2010 10.26 10.82 10.20 10.33 5,225 -0.04(-0.36%)
Dec 20, 2010 10.26 10.80 10.10 10.36 4,478 -0.11(-1.02%)
Dec 17, 2010 10.73 10.73 10.47 10.47 16,536 -0.11(-1.06%)
Dec 16, 2010 11.24 11.24 10.58 10.58 4,350 +0.19(+1.80%)
Dec 15, 2010 11.24 11.24 10.40 10.40 1,119 -0.12(-1.12%)
Dec 14, 2010 10.45 11.24 10.45 10.51 1,351 -0.16(-1.46%)
Dec 13, 2010 10.18 10.93 10.18 10.67 13,063 +0.53(+5.18%)
Dec 10, 2010 10.17 10.17 10.14 10.14 1,510 +0.08(+0.79%)
Dec 09, 2010 9.985 10.29 9.985 10.06 12,379 +0.08(+0.80%)
Dec 08, 2010 9.985 9.985 9.985 9.985 1,087 +0.03(+0.27%)
Dec 07, 2010 9.932 9.985 9.932 9.958 6,398 +0.02(+0.24%)
Dec 06, 2010 10.02 10.02 9.826 9.934 9,152 +0.27(+2.82%)
Dec 03, 2010 9.540 10.01 9.540 9.661 18,142 -0.12(-1.25%)
Dec 02, 2010 9.667 9.783 9.643 9.783 3,762 +0.12(+1.21%)
Dec 01, 2010 9.545 9.667 9.545 9.667 7,077 +0.15(+1.61%)
Nov 30, 2010 9.577 9.577 9.513 9.513 3,115 -0.15(-1.54%)
Nov 29, 2010 9.667 9.667 9.651 9.661 1,038 -0.01(-0.05%)
Nov 23, 2010 9.667 9.667 9.667 9.667 0 +0.13(+1.39%)
Nov 22, 2010 10.05 10.05 9.534 9.534 14,871 -0.36(-3.64%)
Nov 19, 2010 9.799 10.05 9.799 9.895 755 +0.09(+0.92%)
Nov 18, 2010 9.820 9.879 9.799 9.804 2,256 -0.23(-2.32%)
Nov 17, 2010 9.953 10.05 9.905 10.04 9,160 +0.08(+0.80%)
Nov 16, 2010 9.958 9.958 9.942 9.958 4,449 +0.00(+0.00%)
Nov 12, 2010 9.958 9.958 9.958 9.958 0 +0.06(+0.59%)
Nov 11, 2010 9.799 9.905 9.799 9.900 6,179 +0.10(+1.03%)
Nov 10, 2010 9.799 9.799 9.799 9.799 570 +0.00(+0.00%)
Nov 09, 2010 9.953 9.958 9.799 9.799 1,132 +0.05(+0.49%)
Nov 08, 2010 9.736 9.752 9.646 9.752 2,069 -0.18(-1.81%)
Nov 04, 2010 9.932 9.932 9.932 9.932 4,530 +0.02(+0.18%)
Nov 03, 2010 9.932 9.932 9.868 9.914 1,797 +0.05(+0.47%)
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.