Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Holdings Company (NQ: CIZN )

N/A 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 (%)
Oct 31, 2008 9.248 9.952 9.248 9.952 7,396 -0.25(-2.42%)
Oct 27, 2008 10.20 10.20 10.20 10.20 3,892 +0.80(+8.47%)
Oct 24, 2008 9.402 9.402 9.402 9.402 389 -0.10(-1.08%)
Oct 23, 2008 9.505 9.505 9.505 9.505 0 +0.00(+0.00%)
Oct 22, 2008 9.520 9.530 9.505 9.505 2,335 -0.85(-8.19%)
Oct 21, 2008 10.35 10.35 10.35 10.35 194 +0.85(+8.92%)
Oct 20, 2008 9.397 9.505 9.397 9.505 389 +0.31(+3.35%)
Oct 17, 2008 9.196 9.196 9.196 9.196 0 +0.00(+0.00%)
Oct 16, 2008 8.934 9.202 8.934 9.196 1,362 +0.21(+2.29%)
Oct 15, 2008 8.991 8.991 8.991 8.991 0 +0.00(+0.00%)
Oct 14, 2008 8.991 8.991 8.991 8.991 194 +0.51(+6.06%)
Oct 10, 2008 9.756 8.477 8.477 8.477 2,919 -1.03(-10.81%)
Oct 08, 2008 9.505 9.505 9.505 9.505 583 -1.44(-13.14%)
Oct 03, 2008 10.94 10.94 10.94 10.94 0 -0.10(-0.93%)
Oct 02, 2008 11.02 11.05 11.02 11.05 2,600 +0.03(+0.23%)
Oct 01, 2008 10.24 11.05 8.400 11.02 7,022 +2.65(+31.59%)
Sep 30, 2008 9.196 9.196 8.374 8.374 2,713 +0.10(+1.24%)
Sep 29, 2008 8.611 8.611 8.272 8.272 681 +0.05(+0.56%)
Sep 25, 2008 8.225 8.225 8.225 8.225 0 +0.00(+0.00%)
Sep 24, 2008 9.042 9.047 8.159 8.225 7,614 -0.79(-8.77%)
Sep 22, 2008 9.017 9.017 9.017 9.017 0 -0.55(-5.80%)
Sep 19, 2008 9.273 9.571 9.273 9.571 486 +0.32(+3.50%)
Sep 18, 2008 9.248 9.248 9.248 9.248 2,141 -0.01(-0.06%)
Sep 17, 2008 9.253 9.253 9.253 9.253 194 +0.49(+5.56%)
Sep 16, 2008 8.766 8.766 8.766 8.766 437 +0.01(+0.16%)
Sep 15, 2008 10.02 10.02 8.752 8.752 1,144 -1.40(-13.79%)
Sep 10, 2008 10.02 10.15 10.15 10.15 973 -0.12(-1.16%)
Aug 26, 2008 10.27 10.27 10.27 10.27 0 +0.51(+5.21%)
Aug 15, 2008 9.762 9.762 9.762 9.762 973 +0.01(+0.05%)
Aug 14, 2008 9.756 9.756 9.756 9.756 583 -0.01(-0.05%)
Aug 13, 2008 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 12, 2008 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 11, 2008 9.761 9.761 9.761 9.761 194 -0.51(-4.95%)
Aug 08, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Aug 07, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Aug 06, 2008 10.27 10.27 10.27 10.27 389 -0.52(-4.79%)
Aug 05, 2008 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Aug 04, 2008 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Aug 01, 2008 10.79 10.79 10.79 10.79 581 +0.58(+5.71%)
Jul 31, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 30, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 29, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 28, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 25, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 24, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 23, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 22, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 21, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 18, 2008 10.21 10.21 10.20 10.20 1,150 +0.43(+4.42%)
Jul 17, 2008 9.772 9.772 9.772 9.772 583 -1.53(-13.55%)
Jul 16, 2008 11.30 11.30 11.30 11.30 671 +0.00(+0.00%)
Jul 15, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 14, 2008 11.30 11.31 11.30 11.30 3,892 +1.35(+13.52%)
Jul 11, 2008 9.957 9.957 9.957 9.957 0 +0.00(+0.00%)
Jul 10, 2008 9.957 9.957 9.957 9.957 0 +0.00(+0.00%)
Jul 09, 2008 9.957 9.957 9.957 9.957 0 +0.00(+0.00%)
Jul 08, 2008 9.957 9.957 9.957 9.957 0 +0.00(+0.00%)
Jul 07, 2008 9.957 9.957 9.957 9.957 0 +0.00(+0.00%)
Jul 04, 2008 9.957 9.957 9.957 9.957 0 +0.00(+0.00%)
Jul 03, 2008 9.957 9.957 9.957 9.957 0 +0.00(+0.00%)
Jul 02, 2008 10.27 10.28 9.957 9.957 1,177 -0.06(-0.61%)
Jul 01, 2008 10.02 10.02 10.01 10.02 7,923 +0.02(+0.15%)
Jun 30, 2008 10.00 10.00 9.998 10.00 4,607 +0.50(+5.24%)
Jun 27, 2008 9.505 9.505 9.505 9.505 0 +0.00(+0.00%)
Jun 26, 2008 9.520 9.849 9.505 9.505 1,946 -0.42(-4.19%)
Jun 25, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 24, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 23, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 20, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 19, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 18, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 17, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 16, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 13, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 12, 2008 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 11, 2008 9.921 10.02 9.921 9.921 1,411 -0.12(-1.18%)
Jun 10, 2008 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Jun 09, 2008 10.04 10.04 10.04 10.04 583 -0.13(-1.31%)
Jun 06, 2008 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Jun 05, 2008 10.19 10.19 10.17 10.17 389 -0.23(-2.22%)
Jun 04, 2008 10.41 10.41 10.40 10.40 1,654 +0.00(+0.00%)
Jun 03, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 02, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 30, 2008 10.40 10.40 10.40 10.40 700 -0.39(-3.57%)
May 29, 2008 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
May 28, 2008 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
May 27, 2008 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
May 26, 2008 10.79 10.79 10.79 10.79 5,751 +0.00(+0.00%)
May 23, 2008 10.79 10.79 10.79 10.79 5,751 +0.17(+1.60%)
May 22, 2008 10.54 11.14 10.54 10.62 2,724 -0.07(-0.63%)
May 21, 2008 10.69 10.69 10.69 10.69 583 -0.01(-0.05%)
May 20, 2008 10.69 10.69 10.69 10.69 1,946 -0.35(-3.21%)
May 19, 2008 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 16, 2008 11.05 11.05 11.05 11.05 194 +0.00(+0.00%)
May 15, 2008 11.04 11.05 11.04 11.05 5,492 -0.26(-2.27%)
May 14, 2008 11.30 11.30 11.30 11.30 1,177 +0.31(+2.80%)
May 13, 2008 10.99 11.30 10.99 10.99 6,964 +0.05(+0.47%)
May 12, 2008 9.525 10.94 9.525 10.94 42,042 +0.80(+7.90%)
May 09, 2008 10.14 10.14 10.14 10.14 389 +0.58(+6.01%)
May 08, 2008 9.566 9.566 9.566 9.566 1,265 +0.05(+0.49%)
May 07, 2008 9.520 9.520 9.520 9.520 194 -0.24(-2.47%)
May 06, 2008 8.734 10.02 8.734 9.762 72,089 +1.08(+12.43%)
May 05, 2008 8.883 8.888 8.683 8.683 6,183 -0.19(-2.14%)
May 02, 2008 8.873 8.873 8.873 8.873 0 +0.00(+0.00%)
May 01, 2008 8.873 8.873 8.873 8.873 0 +0.00(+0.00%)
Apr 30, 2008 8.873 8.873 8.873 8.873 301 -0.38(-4.06%)
Apr 29, 2008 9.489 9.489 9.248 9.248 583 +0.64(+7.46%)
Apr 28, 2008 8.606 8.606 8.606 8.606 0 +0.00(+0.00%)
Apr 25, 2008 9.109 9.109 8.503 8.606 1,362 -0.50(-5.53%)
Apr 24, 2008 9.109 9.109 9.109 9.109 1,946 -0.14(-1.50%)
Apr 23, 2008 9.248 9.248 9.248 9.248 194 -0.15(-1.64%)
Apr 22, 2008 9.402 9.402 9.402 9.402 272 +0.12(+1.27%)
Apr 21, 2008 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Apr 18, 2008 9.500 9.500 9.284 9.284 389 -0.01(-0.06%)
Apr 17, 2008 9.289 9.289 9.289 9.289 805 -0.09(-0.93%)
Apr 16, 2008 9.376 9.376 9.376 9.376 194 +0.00(+0.00%)
Apr 15, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Apr 14, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Apr 11, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Apr 10, 2008 9.376 9.376 9.376 9.376 1,163 -0.18(-1.88%)
Apr 09, 2008 9.633 9.633 9.551 9.556 653 -0.18(-1.90%)
Apr 08, 2008 9.741 9.741 9.741 9.741 1,362 +0.36(+3.89%)
Apr 07, 2008 9.376 9.376 9.376 9.376 973 +0.00(+0.00%)
Apr 04, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Apr 03, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Apr 02, 2008 9.597 9.618 9.376 9.376 4,476 -1.15(-10.93%)
Apr 01, 2008 10.53 10.53 10.53 10.53 1,288 +0.26(+2.50%)
Mar 31, 2008 10.25 10.28 10.25 10.27 4,286 +0.89(+9.53%)
Mar 28, 2008 9.376 9.376 9.376 9.376 5,255 -0.01(-0.05%)
Mar 27, 2008 9.376 9.381 9.376 9.381 1,806 +0.01(+0.05%)
Mar 26, 2008 9.376 9.376 9.376 9.376 194 +0.00(+0.00%)
Mar 25, 2008 4.239 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 24, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 21, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 20, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 19, 2008 9.402 9.458 9.376 9.376 776 +0.00(+0.00%)
Mar 18, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 17, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 14, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 13, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 12, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 11, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 10, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 07, 2008 9.376 9.376 9.376 9.376 1,868 +0.00(+0.00%)
Mar 06, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Mar 05, 2008 9.376 9.376 9.376 9.376 1,946 -0.39(-3.95%)
Mar 04, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Mar 03, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Feb 29, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Feb 28, 2008 9.762 9.762 9.762 9.762 778 +0.00(+0.00%)
Feb 27, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Feb 26, 2008 9.762 9.762 9.762 9.762 284 +0.39(+4.11%)
Feb 25, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Feb 22, 2008 9.376 9.376 9.376 9.376 521 -0.13(-1.35%)
Feb 21, 2008 9.505 9.505 9.505 9.505 1,167 +0.12(+1.31%)
Feb 20, 2008 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 19, 2008 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 18, 2008 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 15, 2008 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 14, 2008 9.381 9.381 9.381 9.381 3,892 -0.03(-0.27%)
Feb 13, 2008 9.407 9.407 9.407 9.407 0 +0.00(+0.00%)
Feb 12, 2008 9.407 9.407 9.407 9.407 284 -0.87(-8.45%)
Feb 11, 2008 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 08, 2008 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 07, 2008 10.21 10.28 10.21 10.28 1,461 +0.39(+3.90%)
Feb 06, 2008 9.890 9.890 9.890 9.890 194 +0.11(+1.16%)
Feb 05, 2008 9.762 9.777 9.762 9.777 1,362 +0.40(+4.27%)
Feb 04, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Feb 01, 2008 9.376 9.376 9.376 9.376 194 +0.00(+0.00%)
Jan 31, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 30, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 29, 2008 9.505 9.505 9.376 9.376 5,481 -0.00(-0.00%)
Jan 28, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 25, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 24, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 23, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 22, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 21, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 18, 2008 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Jan 17, 2008 9.762 9.762 9.376 9.376 1,167 -0.39(-3.95%)
Jan 16, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Jan 15, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Jan 14, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Jan 11, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Jan 10, 2008 9.762 9.762 9.762 9.762 0 +0.00(+0.00%)
Jan 09, 2008 9.762 9.762 9.762 9.762 194 -0.44(-4.28%)
Jan 08, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 07, 2008 9.982 10.20 9.982 10.20 2,744 -1.10(-9.73%)
Jan 04, 2008 11.30 11.30 11.30 11.30 194 +0.51(+4.71%)
Jan 03, 2008 11.28 11.28 10.79 10.79 1,043 +1.43(+15.26%)
Jan 02, 2008 9.361 9.361 9.361 9.361 0 +0.00(+0.00%)
Jan 01, 2008 10.51 11.30 8.744 9.361 7,908 +0.00(+0.00%)
Dec 31, 2007 10.51 11.30 8.744 9.361 7,908 +0.11(+1.17%)
Dec 28, 2007 9.273 9.273 9.253 9.253 521 -0.03(-0.29%)
Dec 27, 2007 9.280 9.280 9.280 9.280 836 -0.49(-5.04%)
Dec 26, 2007 9.772 9.772 9.772 9.772 0 +0.00(+0.00%)
Dec 24, 2007 9.772 9.772 9.772 9.772 0 +0.00(+0.00%)
Dec 21, 2007 9.772 9.772 9.772 9.772 0 +0.00(+0.00%)
Dec 20, 2007 10.09 10.10 9.772 9.772 4,093 -0.50(-4.90%)
Dec 19, 2007 10.27 10.28 10.27 10.28 683 +1.03(+11.11%)
Dec 18, 2007 9.248 9.248 9.248 9.248 1,128 -0.41(-4.26%)
Dec 17, 2007 9.664 9.664 9.659 9.659 778 -0.61(-5.95%)
Dec 14, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 13, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 12, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 11, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 10, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 07, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 06, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 05, 2007 9.248 10.28 9.248 10.27 583 +0.25(+2.51%)
Dec 04, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 03, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 30, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 29, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 28, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 27, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 26, 2007 10.02 10.02 10.02 10.02 194 +0.00(+0.00%)
Nov 23, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 21, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 20, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 19, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 16, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 15, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 14, 2007 10.01 10.02 10.01 10.02 1,946 +0.00(+0.00%)
Nov 13, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 12, 2007 10.02 10.02 10.02 10.02 4,282 +0.00(+0.00%)
Nov 09, 2007 10.02 10.02 10.02 10.02 194 +0.04(+0.41%)
Nov 08, 2007 9.977 9.977 9.977 9.977 0 +0.00(+0.00%)
Nov 07, 2007 9.977 9.977 9.977 9.977 0 +0.00(+0.00%)
Nov 06, 2007 9.977 9.977 9.977 9.977 0 +0.00(+0.00%)
Nov 05, 2007 9.412 9.977 9.412 9.977 601 -0.05(-0.51%)
Nov 02, 2007 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
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.