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 (%)
Apr 27, 2009 11.17 11.17 11.17 11.17 0 -0.70(-5.88%)
Apr 23, 2009 11.87 11.87 11.87 11.87 0 -0.46(-3.71%)
Apr 20, 2009 12.33 12.33 12.33 12.33 1,751 +0.51(+4.35%)
Apr 17, 2009 11.78 11.82 11.77 11.82 1,272 +0.49(+4.31%)
Apr 16, 2009 11.30 11.33 11.30 11.33 702 -0.34(-2.91%)
Apr 14, 2009 11.81 11.67 11.67 11.67 1,362 +0.83(+7.69%)
Apr 13, 2009 10.84 10.84 10.84 10.84 194 -0.97(-8.18%)
Apr 09, 2009 11.80 11.80 11.80 11.80 389 +0.35(+3.05%)
Apr 07, 2009 11.55 11.77 11.43 11.45 4,671 -0.26(-2.24%)
Apr 06, 2009 11.43 11.71 11.37 11.71 3,962 +0.33(+2.93%)
Apr 03, 2009 11.71 11.71 11.38 11.38 973 +0.00(+0.00%)
Apr 02, 2009 11.38 11.38 11.38 11.38 194 -0.44(-3.70%)
Apr 01, 2009 12.83 12.83 11.82 11.82 4,525 -0.51(-4.17%)
Mar 31, 2009 12.33 12.33 12.01 12.33 8,355 +0.46(+3.90%)
Mar 30, 2009 12.04 12.06 11.87 11.87 973 +1.08(+10.00%)
Mar 26, 2009 11.17 11.17 10.79 10.79 807 +0.79(+7.91%)
Mar 25, 2009 11.56 11.56 9.985 9.998 5,231 -0.28(-2.70%)
Mar 24, 2009 10.30 10.30 10.28 10.28 811 -1.28(-11.11%)
Mar 23, 2009 11.05 11.56 11.05 11.56 778 +0.77(+7.14%)
Mar 19, 2009 11.05 11.05 10.79 10.79 1,167 +0.46(+4.48%)
Mar 18, 2009 10.33 10.33 10.33 10.33 194 +0.05(+0.45%)
Mar 17, 2009 11.05 11.13 10.28 10.28 8,603 -1.36(-11.66%)
Mar 16, 2009 11.82 12.00 11.64 11.64 11,406 +0.85(+7.86%)
Mar 13, 2009 10.77 10.79 10.79 10.79 0 +0.00(+0.00%)
Mar 12, 2009 10.77 10.79 10.77 10.79 389 +0.36(+3.50%)
Mar 11, 2009 11.17 11.17 10.42 10.42 12,924 -0.75(-6.71%)
Mar 10, 2009 11.69 11.82 11.17 11.17 13,235 +0.13(+1.16%)
Mar 06, 2009 11.05 11.05 11.05 11.05 973 -0.49(-4.23%)
Mar 04, 2009 11.53 11.53 11.53 11.53 5,060 +1.26(+12.25%)
Feb 27, 2009 10.28 10.28 10.28 10.28 973 -0.51(-4.76%)
Feb 13, 2009 10.79 10.79 10.79 10.79 194 -0.44(-3.95%)
Feb 12, 2009 11.23 11.23 11.23 11.23 291 +0.44(+4.12%)
Feb 06, 2009 10.59 10.79 10.79 10.79 1,362 +0.37(+3.55%)
Feb 05, 2009 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 04, 2009 10.42 10.42 10.42 10.42 1,167 +0.14(+1.40%)
Jan 29, 2009 10.73 10.28 10.28 10.28 3,308 -0.00(-0.03%)
Jan 26, 2009 10.28 10.28 10.28 10.28 194 +0.21(+2.07%)
Jan 13, 2009 10.07 10.07 10.07 10.07 973 -0.72(-6.67%)
Jan 08, 2009 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Jan 07, 2009 10.79 10.79 10.78 10.79 5,940 -1.02(-8.66%)
Jan 05, 2009 11.81 11.81 11.81 11.81 0 +1.02(+9.48%)
Dec 31, 2008 10.79 10.79 10.79 10.79 4,087 -0.21(-1.87%)
Dec 29, 2008 10.99 10.99 10.99 10.99 389 -0.31(-2.73%)
Dec 26, 2008 11.17 11.30 11.17 11.30 949 +0.72(+6.80%)
Dec 19, 2008 10.98 11.14 10.58 10.58 2,141 +0.82(+8.42%)
Dec 18, 2008 9.787 9.787 9.762 9.762 1,031 -1.41(-12.64%)
Dec 17, 2008 11.17 11.17 11.17 11.17 194 +1.41(+14.47%)
Dec 02, 2008 9.762 9.762 9.762 9.762 1,946 +1.25(+14.67%)
Dec 01, 2008 8.513 8.513 8.513 8.513 194 -2.66(-23.82%)
Nov 28, 2008 10.69 11.17 10.69 11.17 583 +0.33(+3.08%)
Nov 21, 2008 10.84 10.84 10.84 10.84 1,362 +0.72(+7.16%)
Nov 20, 2008 10.12 10.12 10.12 10.12 194 +0.37(+3.82%)
Nov 18, 2008 9.083 9.744 9.744 9.744 1,362 -1.56(-13.79%)
Nov 14, 2008 11.30 11.30 11.30 11.30 39,512 +0.01(+0.05%)
Nov 11, 2008 10.85 11.30 11.30 11.30 973 -0.01(-0.05%)
Nov 10, 2008 11.30 11.30 11.30 11.30 1,557 +0.01(+0.05%)
Nov 07, 2008 11.30 11.30 10.57 11.30 1,372 +1.02(+9.95%)
Nov 06, 2008 10.27 10.40 10.27 10.28 5,547 +0.08(+0.76%)
Nov 05, 2008 10.19 10.20 10.19 10.20 3,552 +0.38(+3.87%)
Nov 04, 2008 9.818 9.818 9.818 9.818 973 +0.01(+0.05%)
Nov 03, 2008 9.813 9.818 9.813 9.813 583 -0.14(-1.39%)
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%)
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.