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 (%)
Dec 14, 2023 8.850 0 -0.53(-5.65%)
Dec 13, 2023 9.488 9.488 9.341 9.380 2,204 -0.01(-0.10%)
Dec 12, 2023 9.468 9.734 9.380 9.390 7,266 -0.02(-0.21%)
Dec 11, 2023 9.626 9.734 9.390 9.409 4,419 +0.02(+0.21%)
Dec 08, 2023 9.586 9.636 9.390 9.390 10,054 -0.25(-2.55%)
Dec 07, 2023 9.813 9.813 9.586 9.636 6,043 -0.18(-1.80%)
Dec 06, 2023 9.881 9.881 9.685 9.813 9,700 -0.02(-0.20%)
Dec 05, 2023 9.862 9.931 9.832 9.832 10,633 +0.05(+0.50%)
Dec 04, 2023 10.07 10.13 9.703 9.783 23,895 -0.41(-4.05%)
Dec 01, 2023 10.32 10.32 10.20 10.20 9,379 -0.11(-1.05%)
Nov 30, 2023 10.29 10.32 10.29 10.30 8,955 +0.03(+0.29%)
Nov 29, 2023 10.22 10.28 10.22 10.27 4,729 +0.07(+0.67%)
Nov 28, 2023 10.16 10.22 10.13 10.21 14,089 +0.13(+1.27%)
Nov 27, 2023 10.08 10.15 10.07 10.08 9,205 +0.00(+0.00%)
Nov 22, 2023 10.08 164 -0.01(-0.10%)
Nov 21, 2023 10.03 10.09 10.03 10.09 1,692 -0.04(-0.39%)
Nov 20, 2023 10.19 10.19 10.13 10.13 2,825 -0.07(-0.67%)
Nov 17, 2023 10.09 10.24 10.09 10.20 6,359 -0.04(-0.38%)
Nov 16, 2023 10.23 10.24 9.931 10.24 12,091 +0.10(+0.97%)
Nov 15, 2023 9.940 10.19 9.832 10.14 3,997 +0.05(+0.49%)
Nov 14, 2023 9.832 10.09 9.832 10.09 6,163 +0.35(+3.63%)
Nov 13, 2023 9.724 9.754 9.724 9.734 1,567 -0.10(-1.00%)
Nov 10, 2023 9.832 9.832 9.796 9.832 1,513 +0.10(+1.01%)
Nov 09, 2023 9.822 9.832 9.734 9.734 4,012 -0.08(-0.80%)
Nov 08, 2023 9.813 9.813 9.810 9.813 2,059 -0.02(-0.20%)
Nov 07, 2023 9.734 9.940 9.734 9.832 3,068 +0.09(+0.91%)
Nov 06, 2023 9.786 9.786 9.734 9.744 5,109 +0.01(+0.10%)
Nov 03, 2023 9.793 9.822 9.734 9.734 9,698 -0.09(-0.90%)
Nov 02, 2023 9.822 9.832 9.783 9.822 8,357 +0.07(+0.71%)
Nov 01, 2023 9.793 9.803 9.724 9.754 12,605 -0.29(-2.88%)
Oct 31, 2023 9.685 10.05 9.685 10.04 6,361 +0.08(+0.83%)
Oct 30, 2023 9.882 9.960 9.882 9.960 736 +0.06(+0.60%)
Oct 27, 2023 9.881 9.901 9.832 9.901 9,442 +0.02(+0.20%)
Oct 26, 2023 10.06 10.06 9.881 9.881 949 -0.09(-0.94%)
Oct 25, 2023 9.862 10.03 9.862 9.975 1,773 +0.09(+0.95%)
Oct 24, 2023 10.28 10.28 9.852 9.881 2,923 -0.14(-1.37%)
Oct 23, 2023 9.980 10.24 9.975 10.02 967 +0.04(+0.39%)
Oct 20, 2023 9.980 10.01 9.931 9.980 9,667 +0.00(+0.00%)
Oct 19, 2023 10.01 10.01 9.980 9.980 2,335 -0.01(-0.10%)
Oct 18, 2023 9.990 9.990 9.990 9.990 802 +0.00(+0.00%)
Oct 17, 2023 9.980 10.07 9.980 9.990 4,163 +0.05(+0.49%)
Oct 16, 2023 9.980 10.20 9.940 9.940 2,402 -0.02(-0.20%)
Oct 13, 2023 10.14 10.14 9.960 9.960 2,596 -0.02(-0.25%)
Oct 12, 2023 9.931 10.06 9.931 9.985 5,194 +0.00(+0.05%)
Oct 11, 2023 9.980 10.28 9.950 9.980 5,049 +0.00(+0.00%)
Oct 10, 2023 10.15 10.15 9.980 9.980 1,528 -0.02(-0.20%)
Oct 09, 2023 9.990 9.999 9.842 9.999 779 +0.01(+0.10%)
Oct 06, 2023 9.980 10.01 9.980 9.990 2,625 +0.01(+0.10%)
Oct 05, 2023 10.10 10.31 9.980 9.980 10,166 -0.34(-3.33%)
Oct 04, 2023 10.07 10.32 10.07 10.32 1,886 -0.04(-0.38%)
Oct 02, 2023 10.36 1,111 +0.04(+0.38%)
Sep 29, 2023 10.30 10.32 10.18 10.32 11,256 +0.20(+1.94%)
Sep 28, 2023 10.08 10.32 10.03 10.13 21,395 +0.05(+0.49%)
Sep 27, 2023 9.940 10.23 9.940 10.08 4,599 +0.23(+2.30%)
Sep 26, 2023 9.967 9.967 9.852 9.852 689 -0.08(-0.79%)
Sep 25, 2023 9.931 9.931 9.931 9.931 671 +0.01(+0.10%)
Sep 22, 2023 10.01 10.01 9.921 9.921 4,802 -0.01(-0.13%)
Sep 21, 2023 10.03 10.03 9.855 9.934 4,541 -0.05(-0.46%)
Sep 20, 2023 9.923 10.08 9.849 9.980 6,876 -0.11(-1.06%)
Sep 19, 2023 10.15 10.16 9.999 10.09 7,236 +0.25(+2.56%)
Sep 18, 2023 10.03 10.16 9.689 9.835 4,131 -0.46(-4.51%)
Sep 15, 2023 9.864 10.30 9.835 10.30 36,044 +0.56(+5.77%)
Sep 14, 2023 9.777 9.777 9.738 9.738 1,571 +0.01(+0.10%)
Sep 13, 2023 9.825 9.849 9.728 9.728 8,947 -0.14(-1.37%)
Sep 12, 2023 9.796 9.864 9.728 9.864 2,111 +0.00(+0.00%)
Sep 11, 2023 9.941 9.951 9.830 9.864 5,704 -0.14(-1.35%)
Sep 08, 2023 9.970 10.08 9.873 9.999 5,489 +0.01(+0.11%)
Sep 07, 2023 9.873 9.988 9.873 9.988 11,153 +0.11(+1.16%)
Sep 06, 2023 9.922 9.922 9.873 9.873 9,899 -0.10(-0.97%)
Sep 05, 2023 10.10 10.10 9.970 9.970 631 +0.08(+0.78%)
Sep 01, 2023 10.16 10.16 9.883 9.893 2,582 +0.01(+0.10%)
Aug 31, 2023 10.18 10.18 9.883 9.883 10,830 -0.34(-3.31%)
Aug 30, 2023 10.22 10.22 10.17 10.22 4,120 +0.04(+0.38%)
Aug 29, 2023 10.12 10.29 10.12 10.18 2,149 +0.05(+0.48%)
Aug 28, 2023 10.29 10.30 10.13 10.13 5,241 -0.05(-0.48%)
Aug 25, 2023 10.22 10.43 10.18 10.18 12,565 +0.01(+0.09%)
Aug 24, 2023 10.13 10.17 10.08 10.17 37,311 +0.14(+1.40%)
Aug 22, 2023 10.03 557 +0.01(+0.14%)
Aug 21, 2023 9.970 10.12 9.970 10.02 1,931 +0.09(+0.88%)
Aug 18, 2023 9.941 9.970 9.922 9.931 37,885 -0.18(-1.82%)
Aug 17, 2023 10.12 10.12 10.12 10.12 198 +0.23(+2.35%)
Aug 16, 2023 9.999 9.999 9.883 9.883 1,166 -0.12(-1.16%)
Aug 15, 2023 9.873 10.15 9.873 9.999 8,382 -0.13(-1.28%)
Aug 14, 2023 10.08 10.13 9.893 10.13 3,881 -0.03(-0.25%)
Aug 11, 2023 10.13 10.16 10.13 10.15 2,697 +0.28(+2.84%)
Aug 10, 2023 10.07 10.16 9.747 9.873 15,109 -0.29(-2.86%)
Aug 09, 2023 9.718 10.23 9.689 10.16 7,943 +0.34(+3.51%)
Aug 08, 2023 11.00 11.00 9.689 9.819 24,994 -1.11(-10.15%)
Aug 07, 2023 11.22 11.22 10.93 10.93 700 -0.41(-3.59%)
Aug 04, 2023 11.33 11.33 11.33 11.33 409 +0.08(+0.69%)
Aug 03, 2023 11.06 11.32 11.04 11.26 5,217 -0.12(-1.02%)
Aug 02, 2023 11.38 11.38 11.36 11.37 9,468 -0.01(-0.09%)
Aug 01, 2023 11.61 11.61 11.38 11.38 1,918 +0.00(+0.00%)
Jul 31, 2023 10.65 11.57 10.65 11.38 4,642 -0.10(-0.85%)
Jul 28, 2023 11.44 11.50 11.40 11.48 2,582 -0.13(-1.16%)
Jul 27, 2023 11.52 11.62 11.47 11.62 4,062 +0.10(+0.84%)
Jul 26, 2023 11.51 11.52 11.37 11.52 2,400 -0.05(-0.42%)
Jul 24, 2023 11.57 847 +0.14(+1.19%)
Jul 21, 2023 11.52 11.52 11.42 11.43 2,712 -0.15(-1.34%)
Jul 18, 2023 11.59 451 +0.16(+1.44%)
Jul 17, 2023 11.42 11.42 11.42 11.42 363 -0.24(-2.07%)
Jul 14, 2023 11.66 11.66 11.66 11.66 722 +0.19(+1.69%)
Jul 13, 2023 11.54 11.70 11.47 11.47 4,382 -0.02(-0.17%)
Jul 12, 2023 11.49 11.49 11.49 11.49 755 +0.01(+0.05%)
Jul 11, 2023 11.48 11.48 11.48 11.48 181 +0.00(+0.03%)
Jul 10, 2023 11.47 11.48 11.47 11.48 300 +0.01(+0.08%)
Jul 07, 2023 11.46 11.47 11.46 11.47 751 -0.05(-0.46%)
Jul 06, 2023 11.51 11.52 11.51 11.52 2,144 -0.06(-0.48%)
Jul 05, 2023 11.62 11.62 11.58 11.58 693 -0.23(-1.95%)
Jul 03, 2023 11.64 11.81 11.64 11.81 1,777 -0.05(-0.41%)
Jun 30, 2023 11.62 11.86 11.61 11.86 9,191 +0.24(+2.08%)
Jun 29, 2023 11.54 11.62 11.54 11.62 930 +0.10(+0.84%)
Jun 28, 2023 11.62 11.62 11.51 11.52 5,703 -0.01(-0.09%)
Jun 26, 2023 11.53 272 -0.25(-2.14%)
Jun 22, 2023 11.78 480 -0.14(-1.21%)
Jun 21, 2023 11.92 11.92 11.92 11.92 191 -0.27(-2.23%)
Jun 20, 2023 12.09 12.24 11.80 12.20 4,960 +0.10(+0.80%)
Jun 16, 2023 11.52 12.10 11.52 12.10 17,016 +0.36(+3.05%)
Jun 15, 2023 11.52 11.74 11.52 11.74 1,000 +0.35(+3.06%)
Jun 13, 2023 11.39 774 +0.03(+0.25%)
Jun 12, 2023 11.56 11.56 11.36 11.36 2,369 -0.10(-0.83%)
Jun 09, 2023 11.60 11.60 11.46 11.46 4,542 -0.11(-0.99%)
Jun 08, 2023 11.56 11.60 11.56 11.57 2,209 -0.08(-0.66%)
Jun 07, 2023 11.71 11.71 11.59 11.65 1,772 -0.08(-0.67%)
Jun 06, 2023 11.73 11.73 11.73 11.73 489 +0.02(+0.18%)
Jun 05, 2023 11.89 11.89 11.71 11.71 2,204 -0.18(-1.54%)
Jun 02, 2023 12.16 12.16 11.89 11.89 1,075 -0.02(-0.14%)
May 31, 2023 11.91 240 +0.02(+0.16%)
May 30, 2023 11.89 11.89 11.89 11.89 299 -0.01(-0.08%)
May 25, 2023 11.90 186 -0.38(-3.11%)
May 24, 2023 11.99 12.28 11.72 12.28 588 +0.09(+0.70%)
May 23, 2023 12.18 12.27 12.11 12.20 2,702 +0.04(+0.31%)
May 22, 2023 12.16 12.16 12.16 12.16 378 +0.16(+1.35%)
May 19, 2023 12.01 12.13 11.99 11.99 2,098 -0.25(-2.03%)
May 18, 2023 12.26 12.26 12.24 12.24 606 +0.02(+0.16%)
May 17, 2023 12.07 12.26 12.07 12.22 1,802 +0.04(+0.35%)
May 16, 2023 12.10 12.27 12.09 12.18 3,249 -0.04(-0.35%)
May 15, 2023 12.21 12.25 12.21 12.22 1,483 +0.06(+0.50%)
May 12, 2023 12.13 12.16 12.13 12.16 426 -0.01(-0.11%)
May 11, 2023 12.20 12.20 12.13 12.18 960 +0.09(+0.73%)
May 10, 2023 12.12 12.13 12.06 12.09 2,725 -0.05(-0.45%)
May 09, 2023 12.10 12.14 11.94 12.14 522 +0.04(+0.37%)
May 05, 2023 12.10 1,116 +0.11(+0.94%)
May 04, 2023 12.01 12.01 11.99 11.99 4,872 -0.04(-0.32%)
May 03, 2023 12.01 12.02 12.01 12.02 1,935 -0.26(-2.14%)
May 02, 2023 11.99 12.29 11.99 12.29 1,669 +0.36(+3.00%)
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.