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 (%)
Mar 30, 2012 11.01 11.04 10.94 11.04 5,570 +0.47(+4.40%)
Mar 29, 2012 10.57 10.57 10.57 10.57 352 -0.05(-0.48%)
Mar 28, 2012 11.03 11.03 10.62 10.62 792 -0.42(-3.80%)
Mar 23, 2012 11.04 11.04 11.04 11.04 2,818 +0.28(+2.58%)
Mar 21, 2012 10.80 10.76 10.76 10.76 1,761 -0.28(-2.52%)
Mar 20, 2012 10.96 11.13 10.96 11.04 1,000 -0.15(-1.37%)
Mar 16, 2012 11.19 11.19 11.19 11.19 0 -0.07(-0.60%)
Mar 15, 2012 11.26 11.26 11.26 11.26 176 +0.37(+3.39%)
Mar 14, 2012 11.15 11.15 10.87 10.89 1,025 -0.40(-3.57%)
Mar 13, 2012 11.31 11.31 11.30 11.30 1,761 +0.52(+4.85%)
Mar 12, 2012 10.87 10.87 10.48 10.77 6,059 +0.14(+1.32%)
Mar 09, 2012 10.63 10.63 10.63 10.63 178 +0.14(+1.34%)
Mar 08, 2012 10.48 10.60 10.48 10.49 1,603 -0.17(-1.58%)
Mar 07, 2012 10.66 10.66 10.66 10.66 178 +0.24(+2.26%)
Mar 06, 2012 10.38 10.43 10.38 10.43 1,603 -0.06(-0.59%)
Mar 05, 2012 10.49 10.49 10.49 10.49 178 +0.03(+0.27%)
Mar 02, 2012 10.65 10.65 10.39 10.46 1,193 -0.20(-1.89%)
Mar 01, 2012 10.66 10.66 10.66 10.66 381 +0.16(+1.55%)
Feb 29, 2012 10.38 10.68 10.38 10.50 3,129 +0.00(+0.00%)
Feb 28, 2012 10.62 10.62 10.39 10.50 3,086 +0.06(+0.59%)
Feb 27, 2012 10.52 10.63 10.39 10.44 2,494 -0.11(-1.01%)
Feb 24, 2012 10.68 10.87 10.39 10.54 6,276 -0.07(-0.69%)
Feb 23, 2012 10.43 10.79 10.43 10.62 6,914 +0.18(+1.72%)
Feb 22, 2012 10.89 10.89 10.44 10.44 4,508 -0.22(-2.10%)
Feb 21, 2012 11.22 11.22 10.66 10.66 534 -0.68(-5.99%)
Feb 17, 2012 11.36 11.36 11.34 11.34 9,088 +0.08(+0.75%)
Feb 16, 2012 11.36 11.36 11.14 11.26 4,583 -0.22(-1.95%)
Feb 15, 2012 11.53 11.67 10.80 11.48 9,924 -0.04(-0.39%)
Feb 14, 2012 11.05 11.53 11.05 11.53 6,638 +0.30(+2.65%)
Feb 13, 2012 11.22 11.23 11.22 11.23 1,782 -0.35(-3.01%)
Feb 09, 2012 11.59 11.58 11.58 11.58 891 +0.35(+3.15%)
Feb 08, 2012 11.95 11.95 10.68 11.22 1,243 +0.13(+1.21%)
Feb 07, 2012 10.94 11.22 10.81 11.09 12,656 +0.30(+2.76%)
Feb 06, 2012 9.882 10.79 9.882 10.79 6,588 +0.13(+1.21%)
Feb 03, 2012 10.75 10.75 10.66 10.66 3,564 +0.14(+1.33%)
Feb 02, 2012 10.38 10.66 10.16 10.52 6,966 +0.14(+1.35%)
Feb 01, 2012 10.36 10.38 10.25 10.38 2,494 +0.00(+0.00%)
Jan 31, 2012 9.966 10.38 9.966 10.38 6,007 +0.06(+0.60%)
Jan 30, 2012 10.31 10.32 10.31 10.32 1,664 +0.26(+2.57%)
Jan 26, 2012 10.06 10.06 10.06 10.06 0 +0.10(+1.01%)
Jan 25, 2012 9.960 9.960 9.960 9.960 367 -0.20(-1.93%)
Jan 23, 2012 10.11 10.16 10.16 10.16 891 +0.01(+0.11%)
Jan 19, 2012 10.15 10.15 10.15 10.15 356 -0.02(-0.17%)
Jan 18, 2012 10.08 10.16 10.08 10.16 1,069 +0.14(+1.40%)
Jan 17, 2012 9.910 10.10 9.910 10.02 534 -0.06(-0.61%)
Jan 12, 2012 10.11 10.08 10.08 10.08 3,029 +0.00(+0.00%)
Jan 11, 2012 10.03 10.08 10.03 10.08 4,102 +0.05(+0.53%)
Jan 10, 2012 9.943 10.03 9.943 10.03 2,494 +0.13(+1.28%)
Jan 09, 2012 9.904 9.904 9.904 9.904 178 +0.08(+0.80%)
Jan 06, 2012 9.988 9.988 9.826 9.826 712 -0.16(-1.63%)
Jan 05, 2012 9.988 10.07 9.988 9.988 891 -0.01(-0.10%)
Jan 04, 2012 10.17 10.17 9.998 9.998 664 +0.17(+1.70%)
Dec 30, 2011 9.904 10.36 9.824 9.831 21,497 -0.07(-0.74%)
Dec 29, 2011 9.826 9.960 9.826 9.904 3,403 -0.02(-0.23%)
Dec 28, 2011 9.775 9.927 9.680 9.927 1,782 +0.06(+0.57%)
Dec 27, 2011 9.859 9.876 9.736 9.870 2,673 -0.11(-1.12%)
Dec 23, 2011 10.16 10.16 9.854 9.983 6,627 +0.22(+2.30%)
Dec 21, 2011 9.938 10.13 9.758 9.758 7,315 -0.45(-4.45%)
Dec 20, 2011 9.730 10.21 9.657 10.21 7,306 +0.66(+6.90%)
Dec 19, 2011 9.629 9.629 9.553 9.553 1,069 -0.34(-3.43%)
Dec 16, 2011 10.10 10.15 9.831 9.893 11,248 -0.29(-2.86%)
Dec 15, 2011 9.640 10.20 9.640 10.18 6,540 +0.65(+6.76%)
Dec 14, 2011 9.725 10.21 9.539 9.539 11,669 -0.07(-0.70%)
Dec 13, 2011 9.708 9.708 9.607 9.607 2,316 -0.22(-2.23%)
Dec 12, 2011 9.565 9.953 9.560 9.826 5,593 +0.12(+1.20%)
Dec 09, 2011 9.681 9.709 9.615 9.709 2,706 +0.01(+0.06%)
Dec 08, 2011 9.693 9.704 9.693 9.704 360 -0.61(-5.91%)
Dec 07, 2011 9.659 10.47 9.659 10.31 1,624 +0.38(+3.79%)
Dec 06, 2011 9.748 9.936 9.748 9.936 2,255 +0.34(+3.57%)
Dec 05, 2011 9.698 9.698 9.594 9.594 3,065 -0.10(-1.07%)
Dec 02, 2011 9.698 9.698 9.698 9.698 283 -0.17(-1.69%)
Dec 01, 2011 9.720 9.864 9.698 9.864 1,791 +0.17(+1.71%)
Nov 30, 2011 9.410 9.753 9.410 9.698 7,488 +0.40(+4.35%)
Nov 28, 2011 9.294 9.294 9.294 9.294 541 -0.09(-1.01%)
Nov 25, 2011 9.388 9.388 9.388 9.388 270 -0.03(-0.35%)
Nov 23, 2011 9.404 9.421 9.404 9.421 541 +0.05(+0.53%)
Nov 22, 2011 9.393 9.393 9.299 9.371 2,694 -0.02(-0.24%)
Nov 21, 2011 9.371 9.476 9.329 9.393 5,519 -0.03(-0.29%)
Nov 18, 2011 9.421 9.421 9.421 9.421 902 -0.12(-1.22%)
Nov 17, 2011 9.532 9.537 9.493 9.537 541 +0.00(+0.00%)
Nov 16, 2011 9.526 9.537 9.526 9.537 721 +0.20(+2.14%)
Nov 15, 2011 9.421 9.476 9.316 9.338 7,205 -0.09(-1.00%)
Nov 14, 2011 9.371 9.449 9.366 9.432 6,820 +0.04(+0.41%)
Nov 11, 2011 9.831 9.837 9.228 9.393 12,643 -0.44(-4.51%)
Nov 10, 2011 9.936 9.936 9.715 9.837 13,510 -0.11(-1.06%)
Nov 09, 2011 9.942 9.942 9.942 9.942 499 -0.01(-0.06%)
Nov 07, 2011 9.970 9.947 9.947 9.947 3,428 +0.01(+0.06%)
Nov 04, 2011 9.975 9.975 9.925 9.942 2,436 +0.09(+0.96%)
Nov 03, 2011 9.798 9.848 9.798 9.848 360 +0.08(+0.79%)
Nov 02, 2011 9.776 9.776 9.770 9.770 360 +0.04(+0.46%)
Nov 01, 2011 9.837 9.837 9.726 9.726 2,165 -0.25(-2.50%)
Oct 28, 2011 9.975 9.975 9.975 9.975 1,082 +0.00(+0.00%)
Oct 27, 2011 9.975 9.975 9.975 9.975 2,706 +0.07(+0.67%)
Oct 20, 2011 9.936 9.909 9.909 9.909 1,082 +0.19(+1.94%)
Oct 19, 2011 9.737 9.737 9.720 9.720 902 -0.15(-1.52%)
Oct 18, 2011 9.731 10.07 9.698 9.870 2,389 -0.53(-5.06%)
Oct 17, 2011 9.898 10.47 9.898 10.40 1,263 +0.45(+4.51%)
Oct 14, 2011 9.892 9.947 9.892 9.947 541 +0.16(+1.58%)
Oct 13, 2011 9.698 9.848 9.665 9.792 2,345 +0.09(+0.91%)
Oct 12, 2011 9.338 9.704 9.316 9.704 6,315 +0.42(+4.54%)
Oct 11, 2011 9.970 9.970 9.161 9.282 5,954 -0.63(-6.32%)
Oct 10, 2011 9.255 10.06 9.255 9.909 4,047 +0.76(+8.36%)
Oct 07, 2011 9.438 9.582 9.144 9.144 3,473 -0.39(-4.07%)
Oct 06, 2011 9.471 9.975 9.471 9.532 4,698 -0.44(-4.44%)
Oct 05, 2011 9.997 10.03 9.975 9.975 1,420 -0.09(-0.92%)
Oct 03, 2011 10.07 10.07 10.07 10.07 0 -0.18(-1.75%)
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%)
Jul 01, 2011 10.90 10.90 10.76 10.90 2,168 +0.22(+2.05%)
Jun 30, 2011 10.33 10.92 10.33 10.68 13,380 +0.30(+2.90%)
Jun 29, 2011 10.54 10.81 10.38 10.38 1,881 +0.50(+5.10%)
Jun 28, 2011 9.965 9.965 9.871 9.871 3,287 -0.21(-2.06%)
Jun 27, 2011 10.09 10.34 9.904 10.08 4,679 +0.21(+2.16%)
Jun 24, 2011 9.910 10.13 9.866 9.866 2,374 -0.01(-0.06%)
Jun 23, 2011 9.855 9.915 9.855 9.871 3,735 +0.02(+0.17%)
Jun 21, 2011 9.855 9.855 9.855 9.855 4,566 -0.04(-0.39%)
Jun 20, 2011 9.899 9.910 9.888 9.893 5,114 -0.19(-1.90%)
Jun 17, 2011 9.965 10.09 9.893 10.09 1,125 +0.01(+0.11%)
Jun 16, 2011 9.855 10.09 9.855 10.07 4,931 +0.16(+1.66%)
Jun 15, 2011 10.29 10.29 9.910 9.910 1,059 -0.01(-0.06%)
Jun 14, 2011 9.948 9.948 9.855 9.915 1,643 -0.20(-2.00%)
Jun 10, 2011 10.16 10.12 10.12 10.12 1,478 -0.02(-0.16%)
Jun 09, 2011 9.853 10.13 9.853 10.13 4,250 -0.06(-0.58%)
Jun 07, 2011 10.10 10.19 10.19 10.19 4,435 -0.10(-1.00%)
Jun 06, 2011 10.30 10.30 10.30 10.30 184 +0.10(+1.01%)
Jun 03, 2011 10.36 10.50 10.19 10.19 3,326 +0.44(+4.49%)
May 24, 2011 9.896 10.00 9.739 9.755 16,824 -0.12(-1.21%)
May 23, 2011 10.32 10.32 9.739 9.874 15,432 -0.43(-4.15%)
May 19, 2011 10.30 10.30 10.30 10.30 0 -0.03(-0.31%)
May 12, 2011 10.23 10.33 10.33 10.33 3,511 -0.04(-0.37%)
May 11, 2011 10.27 10.37 10.27 10.37 2,206 +0.19(+1.86%)
May 10, 2011 10.19 10.19 10.18 10.18 739 +0.24(+2.45%)
May 09, 2011 9.912 10.20 9.885 9.939 9,806 -0.36(-3.52%)
May 06, 2011 10.30 10.30 10.28 10.30 1,813 +0.00(+0.00%)
May 05, 2011 10.31 10.36 10.30 10.30 1,478 +0.02(+0.16%)
May 04, 2011 10.39 10.55 10.29 10.29 6,283 -0.11(-1.09%)
May 03, 2011 10.79 10.82 10.40 10.40 11,325 -0.42(-3.90%)
May 02, 2011 10.82 10.83 10.82 10.82 554 -0.22(-1.96%)
Apr 29, 2011 10.81 11.04 10.81 11.04 3,729 +0.21(+1.90%)
Apr 28, 2011 10.82 10.83 10.79 10.83 3,175 +0.00(+0.00%)
Apr 27, 2011 10.85 10.85 10.83 10.83 3,881 -0.02(-0.15%)
Apr 25, 2011 10.85 10.85 10.85 10.85 0 -0.01(-0.10%)
Apr 20, 2011 10.86 10.86 10.86 10.86 0 -0.15(-1.37%)
Apr 19, 2011 11.03 11.04 11.01 11.01 2,308 +0.01(+0.09%)
Apr 18, 2011 10.88 11.04 10.88 11.00 2,398 +0.07(+0.64%)
Apr 15, 2011 11.22 11.23 10.83 10.93 12,468 -0.08(-0.74%)
Apr 13, 2011 11.01 11.01 11.01 11.01 0 -0.01(-0.10%)
Apr 12, 2011 11.04 11.21 11.02 11.02 1,478 +0.05(+0.49%)
Apr 08, 2011 10.97 10.97 10.97 10.97 0 -0.33(-2.92%)
Apr 06, 2011 11.30 11.30 11.30 11.30 0 -0.25(-2.20%)
Apr 05, 2011 11.51 11.55 11.36 11.55 2,033 -0.08(-0.70%)
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.