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 (%)
Apr 30, 2012 10.65 10.65 10.65 10.65 528 -0.09(-0.79%)
Apr 27, 2012 10.74 10.74 10.74 10.74 176 +0.08(+0.77%)
Apr 25, 2012 10.66 10.65 10.65 10.65 528 +0.03(+0.29%)
Apr 24, 2012 10.69 11.05 10.51 10.62 5,984 -0.05(-0.43%)
Apr 23, 2012 10.81 10.81 10.52 10.67 2,464 -0.27(-2.44%)
Apr 20, 2012 10.79 10.94 10.79 10.94 528 +0.20(+1.85%)
Apr 19, 2012 10.82 10.82 10.74 10.74 811 -0.34(-3.03%)
Apr 17, 2012 10.99 11.07 11.07 11.07 1,936 +0.34(+3.12%)
Apr 16, 2012 10.74 10.74 10.74 10.74 176 -0.01(-0.05%)
Apr 12, 2012 10.77 10.74 10.74 10.74 352 -0.30(-2.73%)
Apr 11, 2012 10.79 11.04 10.79 11.04 3,231 +0.31(+2.91%)
Apr 10, 2012 11.19 11.19 10.73 10.73 1,584 -0.62(-5.50%)
Apr 04, 2012 11.52 11.36 11.36 11.36 2,288 +0.09(+0.81%)
Apr 03, 2012 11.01 11.27 10.65 11.27 3,957 +0.13(+1.17%)
Apr 02, 2012 11.22 11.36 11.13 11.13 4,052 +0.09(+0.82%)
Mar 30, 2012 11.02 11.04 10.95 11.04 5,565 +0.47(+4.40%)
Mar 29, 2012 10.58 10.58 10.58 10.58 352 -0.05(-0.48%)
Mar 28, 2012 11.04 11.04 10.63 10.63 792 -0.42(-3.80%)
Mar 23, 2012 11.05 11.05 11.05 11.05 2,816 +0.28(+2.58%)
Mar 21, 2012 10.81 10.77 10.77 10.77 1,760 -0.28(-2.52%)
Mar 20, 2012 10.97 11.13 10.97 11.05 999 -0.15(-1.37%)
Mar 16, 2012 11.20 11.20 11.20 11.20 0 -0.07(-0.60%)
Mar 15, 2012 11.27 11.27 11.27 11.27 176 +0.37(+3.39%)
Mar 14, 2012 11.16 11.16 10.88 10.90 1,024 -0.40(-3.57%)
Mar 13, 2012 11.32 11.32 11.31 11.31 1,760 +0.52(+4.85%)
Mar 12, 2012 10.88 10.88 10.48 10.78 6,054 +0.14(+1.32%)
Mar 09, 2012 10.64 10.64 10.64 10.64 178 +0.14(+1.34%)
Mar 08, 2012 10.48 10.61 10.48 10.50 1,602 -0.17(-1.58%)
Mar 07, 2012 10.67 10.67 10.67 10.67 178 +0.24(+2.26%)
Mar 06, 2012 10.39 10.43 10.39 10.43 1,602 -0.06(-0.59%)
Mar 05, 2012 10.50 10.50 10.50 10.50 178 +0.03(+0.27%)
Mar 02, 2012 10.66 10.66 10.39 10.47 1,193 -0.20(-1.89%)
Mar 01, 2012 10.67 10.67 10.67 10.67 381 +0.16(+1.55%)
Feb 29, 2012 10.39 10.69 10.39 10.51 3,126 +0.00(+0.00%)
Feb 28, 2012 10.63 10.63 10.39 10.51 3,084 +0.06(+0.59%)
Feb 27, 2012 10.52 10.64 10.40 10.45 2,492 -0.11(-1.01%)
Feb 24, 2012 10.69 10.88 10.40 10.55 6,271 -0.07(-0.69%)
Feb 23, 2012 10.43 10.79 10.43 10.63 6,909 +0.18(+1.72%)
Feb 22, 2012 10.90 10.90 10.45 10.45 4,505 -0.22(-2.10%)
Feb 21, 2012 11.23 11.23 10.67 10.67 534 -0.68(-5.99%)
Feb 17, 2012 11.37 11.37 11.35 11.35 9,081 +0.08(+0.75%)
Feb 16, 2012 11.37 11.37 11.15 11.27 4,579 -0.22(-1.95%)
Feb 15, 2012 11.54 11.68 10.80 11.49 9,916 -0.04(-0.39%)
Feb 14, 2012 11.06 11.53 11.06 11.53 6,633 +0.30(+2.65%)
Feb 13, 2012 11.23 11.24 11.23 11.24 1,780 -0.35(-3.01%)
Feb 09, 2012 11.60 11.59 11.59 11.59 890 +0.35(+3.15%)
Feb 08, 2012 11.96 11.96 10.69 11.23 1,242 +0.13(+1.21%)
Feb 07, 2012 10.95 11.23 10.82 11.10 12,646 +0.30(+2.76%)
Feb 06, 2012 9.889 10.80 9.889 10.80 6,583 +0.13(+1.21%)
Feb 03, 2012 10.75 10.75 10.67 10.67 3,561 +0.14(+1.33%)
Feb 02, 2012 10.39 10.66 10.16 10.53 6,960 +0.14(+1.35%)
Feb 01, 2012 10.37 10.39 10.25 10.39 2,492 +0.00(+0.00%)
Jan 31, 2012 9.974 10.39 9.974 10.39 6,002 +0.06(+0.60%)
Jan 30, 2012 10.32 10.33 10.32 10.33 1,663 +0.26(+2.57%)
Jan 26, 2012 10.07 10.07 10.07 10.07 0 +0.10(+1.01%)
Jan 25, 2012 9.968 9.968 9.968 9.968 366 -0.20(-1.93%)
Jan 23, 2012 10.12 10.16 10.16 10.16 890 +0.01(+0.11%)
Jan 19, 2012 10.16 10.15 10.15 10.15 356 -0.02(-0.17%)
Jan 18, 2012 10.09 10.17 10.09 10.17 1,068 +0.14(+1.40%)
Jan 17, 2012 9.918 10.11 9.918 10.03 534 -0.06(-0.61%)
Jan 12, 2012 10.11 10.09 10.09 10.09 3,027 +0.00(+0.00%)
Jan 11, 2012 10.04 10.09 10.04 10.09 4,099 +0.05(+0.53%)
Jan 10, 2012 9.951 10.04 9.951 10.04 2,492 +0.13(+1.27%)
Jan 09, 2012 9.912 9.912 9.912 9.912 178 +0.08(+0.80%)
Jan 06, 2012 9.996 9.996 9.833 9.833 712 -0.16(-1.63%)
Jan 05, 2012 9.996 10.08 9.996 9.996 890 -0.01(-0.10%)
Jan 04, 2012 10.18 10.18 10.01 10.01 664 +0.17(+1.70%)
Dec 30, 2011 9.912 10.37 9.832 9.839 21,480 -0.07(-0.74%)
Dec 29, 2011 9.833 9.968 9.833 9.912 3,401 -0.02(-0.23%)
Dec 28, 2011 9.783 9.934 9.687 9.934 1,780 +0.06(+0.57%)
Dec 27, 2011 9.867 9.884 9.743 9.878 2,671 -0.11(-1.12%)
Dec 23, 2011 10.17 10.17 9.861 9.991 6,622 +0.22(+2.30%)
Dec 21, 2011 9.946 10.14 9.766 9.766 7,309 -0.45(-4.45%)
Dec 20, 2011 9.738 10.22 9.665 10.22 7,300 +0.66(+6.90%)
Dec 19, 2011 9.637 9.637 9.561 9.561 1,068 -0.34(-3.43%)
Dec 16, 2011 10.11 10.15 9.839 9.901 11,239 -0.29(-2.86%)
Dec 15, 2011 9.648 10.21 9.648 10.19 6,535 +0.65(+6.76%)
Dec 14, 2011 9.732 10.22 9.547 9.547 11,659 -0.07(-0.70%)
Dec 13, 2011 9.715 9.715 9.614 9.614 2,314 -0.22(-2.23%)
Dec 12, 2011 9.573 9.961 9.567 9.833 5,589 +0.12(+1.20%)
Dec 09, 2011 9.689 9.717 9.623 9.717 2,704 +0.01(+0.06%)
Dec 08, 2011 9.700 9.711 9.700 9.711 360 -0.61(-5.91%)
Dec 07, 2011 9.667 10.47 9.667 10.32 1,622 +0.38(+3.79%)
Dec 06, 2011 9.756 9.944 9.756 9.944 2,253 +0.34(+3.57%)
Dec 05, 2011 9.706 9.706 9.601 9.601 3,063 -0.10(-1.07%)
Dec 02, 2011 9.706 9.706 9.706 9.706 283 -0.17(-1.69%)
Dec 01, 2011 9.728 9.872 9.706 9.872 1,790 +0.17(+1.71%)
Nov 30, 2011 9.417 9.761 9.417 9.706 7,482 +0.40(+4.35%)
Nov 28, 2011 9.301 9.301 9.301 9.301 540 -0.09(-1.01%)
Nov 25, 2011 9.396 9.396 9.396 9.396 270 -0.03(-0.35%)
Nov 23, 2011 9.412 9.428 9.412 9.428 540 +0.05(+0.53%)
Nov 22, 2011 9.401 9.401 9.306 9.379 2,691 -0.02(-0.24%)
Nov 21, 2011 9.379 9.484 9.336 9.401 5,515 -0.03(-0.29%)
Nov 18, 2011 9.429 9.429 9.428 9.428 901 -0.12(-1.22%)
Nov 17, 2011 9.539 9.545 9.501 9.545 540 +0.00(+0.00%)
Nov 16, 2011 9.534 9.545 9.534 9.545 721 +0.20(+2.14%)
Nov 15, 2011 9.428 9.484 9.323 9.345 7,199 -0.09(-1.00%)
Nov 14, 2011 9.379 9.456 9.373 9.440 6,815 +0.04(+0.41%)
Nov 11, 2011 9.839 9.844 9.235 9.401 12,633 -0.44(-4.51%)
Nov 10, 2011 9.944 9.944 9.722 9.844 13,499 -0.11(-1.06%)
Nov 09, 2011 9.950 9.950 9.950 9.950 499 -0.01(-0.06%)
Nov 07, 2011 9.978 9.955 9.955 9.955 3,425 +0.01(+0.06%)
Nov 04, 2011 9.983 9.983 9.933 9.950 2,434 +0.09(+0.96%)
Nov 03, 2011 9.806 9.856 9.806 9.856 360 +0.08(+0.79%)
Nov 02, 2011 9.783 9.783 9.778 9.778 360 +0.04(+0.46%)
Nov 01, 2011 9.844 9.844 9.733 9.733 2,163 -0.25(-2.50%)
Oct 28, 2011 9.983 9.983 9.983 9.983 1,081 +0.00(+0.00%)
Oct 27, 2011 9.983 9.983 9.983 9.983 2,704 +0.07(+0.67%)
Oct 20, 2011 9.944 9.917 9.917 9.917 1,081 +0.19(+1.94%)
Oct 19, 2011 9.745 9.745 9.728 9.728 901 -0.15(-1.52%)
Oct 18, 2011 9.739 10.08 9.706 9.878 2,387 -0.53(-5.06%)
Oct 17, 2011 9.905 10.48 9.905 10.40 1,262 +0.45(+4.51%)
Oct 14, 2011 9.900 9.955 9.900 9.955 540 +0.16(+1.58%)
Oct 13, 2011 9.706 9.856 9.672 9.800 2,343 +0.09(+0.91%)
Oct 12, 2011 9.345 9.711 9.323 9.711 6,310 +0.42(+4.54%)
Oct 11, 2011 9.978 9.978 9.168 9.290 5,950 -0.63(-6.32%)
Oct 10, 2011 9.262 10.07 9.262 9.917 4,044 +0.77(+8.36%)
Oct 07, 2011 9.445 9.589 9.151 9.151 3,470 -0.39(-4.07%)
Oct 06, 2011 9.478 9.983 9.478 9.539 4,695 -0.44(-4.44%)
Oct 05, 2011 10.01 10.03 9.983 9.983 1,419 -0.09(-0.92%)
Oct 03, 2011 10.08 10.08 10.08 10.08 0 -0.18(-1.75%)
Sep 30, 2011 10.08 10.26 10.02 10.25 10,735 +0.27(+2.66%)
Sep 29, 2011 9.989 9.989 9.989 9.989 901 +0.01(+0.06%)
Sep 28, 2011 9.983 10.08 9.456 9.983 2,524 +0.00(+0.00%)
Sep 27, 2011 9.989 9.989 9.983 9.983 1,442 -0.01(-0.11%)
Sep 26, 2011 10.01 10.01 9.983 9.994 4,238 +0.01(+0.11%)
Sep 23, 2011 10.03 10.04 9.983 9.983 5,057 -0.05(-0.51%)
Sep 22, 2011 10.04 10.04 10.03 10.03 1,018 +0.05(+0.46%)
Sep 20, 2011 9.994 9.989 9.989 9.989 11,359 -0.13(-1.31%)
Sep 16, 2011 10.11 10.12 10.12 10.12 1,983 +0.13(+1.28%)
Sep 15, 2011 9.994 9.994 9.994 9.994 360 +0.01(+0.11%)
Sep 14, 2011 9.987 9.987 9.983 9.983 865 -0.03(-0.28%)
Sep 09, 2011 10.01 10.01 10.01 10.01 0 -0.02(-0.16%)
Sep 07, 2011 10.03 10.03 10.03 10.03 0 -0.11(-1.08%)
Sep 02, 2011 10.28 10.14 10.14 10.14 4,015 +0.11(+1.09%)
Sep 01, 2011 10.03 10.03 9.945 10.03 3,832 +0.00(+0.00%)
Aug 31, 2011 9.983 10.03 9.983 10.03 1,095 +0.07(+0.72%)
Aug 30, 2011 9.940 9.959 9.940 9.956 1,825 -0.16(-1.57%)
Aug 24, 2011 10.20 10.11 10.11 10.11 5,110 -0.08(-0.75%)
Aug 23, 2011 10.18 10.20 10.02 10.19 8,692 +0.05(+0.54%)
Aug 22, 2011 10.14 10.14 10.14 10.14 1,350 -0.01(-0.05%)
Aug 18, 2011 10.14 10.14 10.14 10.14 365 -0.02(-0.22%)
Aug 16, 2011 10.14 10.16 10.16 10.16 1,277 +0.02(+0.22%)
Aug 15, 2011 10.21 10.23 10.14 10.14 4,062 -0.16(-1.54%)
Aug 12, 2011 10.30 10.30 10.27 10.30 3,880 -0.04(-0.40%)
Aug 11, 2011 10.38 10.38 10.34 10.34 1,460 +0.15(+1.48%)
Aug 09, 2011 10.19 10.19 10.19 10.19 0 -0.19(-1.78%)
Aug 08, 2011 10.19 10.38 10.19 10.38 365 +0.18(+1.76%)
Aug 05, 2011 10.18 10.20 10.18 10.20 545 -0.21(-2.00%)
Aug 04, 2011 10.16 10.41 10.16 10.41 365 -0.01(-0.05%)
Aug 03, 2011 10.38 10.41 10.38 10.41 552 +0.25(+2.48%)
Aug 02, 2011 10.16 10.16 10.16 10.16 182 -0.14(-1.33%)
Aug 01, 2011 10.15 10.30 10.15 10.30 1,277 +0.10(+0.97%)
Jul 29, 2011 10.39 10.39 10.19 10.20 912 -0.01(-0.10%)
Jul 28, 2011 10.41 10.41 10.21 10.21 1,277 +0.01(+0.09%)
Jul 27, 2011 10.30 10.30 10.20 10.20 3,212 -0.10(-1.01%)
Jul 22, 2011 10.30 10.30 10.30 10.30 182 +0.09(+0.91%)
Jul 19, 2011 10.21 10.21 10.21 10.21 0 -0.04(-0.43%)
Jul 18, 2011 10.25 10.25 10.25 10.25 182 +0.05(+0.48%)
Jul 14, 2011 10.51 10.20 10.20 10.20 912 -0.42(-3.97%)
Jul 13, 2011 10.62 10.62 10.62 10.62 547 -0.03(-0.31%)
Jul 11, 2011 10.74 10.66 10.66 10.66 2,007 -0.11(-0.98%)
Jul 05, 2011 10.90 10.76 10.76 10.76 1,277 -0.14(-1.30%)
Jul 01, 2011 10.90 10.90 10.77 10.90 2,166 +0.22(+2.05%)
Jun 30, 2011 10.33 10.93 10.33 10.68 13,370 +0.30(+2.90%)
Jun 29, 2011 10.55 10.82 10.38 10.38 1,879 +0.50(+5.10%)
Jun 28, 2011 9.972 9.972 9.879 9.879 3,285 -0.21(-2.06%)
Jun 27, 2011 10.09 10.35 9.912 10.09 4,675 +0.21(+2.16%)
Jun 24, 2011 9.918 10.14 9.874 9.874 2,372 -0.01(-0.06%)
Jun 23, 2011 9.863 9.923 9.863 9.879 3,732 +0.02(+0.17%)
Jun 21, 2011 9.863 9.863 9.863 9.863 4,562 -0.04(-0.39%)
Jun 20, 2011 9.907 9.918 9.896 9.901 5,110 -0.19(-1.90%)
Jun 17, 2011 9.972 10.09 9.901 10.09 1,124 +0.01(+0.11%)
Jun 16, 2011 9.863 10.10 9.863 10.08 4,927 +0.16(+1.66%)
Jun 15, 2011 10.30 10.30 9.918 9.918 1,058 -0.01(-0.06%)
Jun 14, 2011 9.956 9.956 9.863 9.923 1,642 -0.20(-2.00%)
Jun 10, 2011 10.17 10.13 10.13 10.13 1,477 -0.02(-0.16%)
Jun 09, 2011 9.861 10.14 9.861 10.14 4,247 -0.06(-0.58%)
Jun 07, 2011 10.11 10.20 10.20 10.20 4,432 -0.10(-1.00%)
Jun 06, 2011 10.30 10.30 10.30 10.30 184 +0.10(+1.01%)
Jun 03, 2011 10.37 10.50 10.20 10.20 3,324 +0.44(+4.49%)
May 24, 2011 9.904 10.01 9.747 9.763 16,811 -0.12(-1.21%)
May 23, 2011 10.33 10.33 9.747 9.882 15,420 -0.43(-4.15%)
May 19, 2011 10.31 10.31 10.31 10.31 0 -0.03(-0.31%)
May 12, 2011 10.24 10.34 10.34 10.34 3,508 -0.04(-0.37%)
May 11, 2011 10.28 10.38 10.28 10.38 2,205 +0.19(+1.86%)
May 10, 2011 10.20 10.20 10.19 10.19 738 +0.24(+2.45%)
May 09, 2011 9.920 10.20 9.893 9.947 9,798 -0.36(-3.52%)
May 06, 2011 10.31 10.31 10.29 10.31 1,811 +0.00(+0.00%)
May 05, 2011 10.32 10.37 10.31 10.31 1,477 +0.02(+0.16%)
May 04, 2011 10.40 10.56 10.29 10.29 6,278 -0.11(-1.09%)
May 03, 2011 10.80 10.83 10.41 10.41 11,316 -0.42(-3.90%)
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.