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

Citizens Holdings Company (OP: CIZN )

9.000 +0.250 (+2.86%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 9.000 9.000 9.000 9.000 116 +0.25(+2.86%)
Nov 27, 2024 8.800 8.800 8.750 8.750 1,035 +0.18(+2.10%)
Nov 26, 2024 9.000 9.000 8.570 8.570 915 -0.43(-4.78%)
Nov 25, 2024 8.620 9.000 8.530 9.000 2,826 +0.00(+0.00%)
Nov 22, 2024 9.000 9.000 9.000 9.000 516 +0.01(+0.11%)
Nov 21, 2024 8.900 9.000 8.900 8.990 1,136 +0.09(+1.01%)
Nov 19, 2024 8.900 0 +0.30(+3.49%)
Nov 18, 2024 9.100 9.200 8.600 8.600 4,952 -0.45(-4.97%)
Nov 15, 2024 9.180 9.180 8.900 9.050 1,940 +0.00(+0.00%)
Nov 14, 2024 8.900 9.150 8.640 9.050 2,916 +0.15(+1.69%)
Nov 13, 2024 8.700 8.900 8.600 8.900 1,965 +0.30(+3.49%)
Nov 12, 2024 8.682 8.688 8.600 8.600 1,125 -0.20(-2.27%)
Nov 11, 2024 8.900 8.900 8.530 8.800 2,433 -0.10(-1.12%)
Nov 08, 2024 8.530 8.900 8.530 8.900 572 +0.15(+1.71%)
Nov 07, 2024 8.700 8.950 8.530 8.750 5,831 +0.10(+1.16%)
Nov 06, 2024 8.700 8.800 8.530 8.650 2,296 -0.10(-1.14%)
Nov 04, 2024 8.750 27 -0.02(-0.23%)
Nov 01, 2024 8.780 8.780 8.770 8.770 356 +0.02(+0.23%)
Oct 31, 2024 8.750 8.750 8.750 8.750 267 -0.03(-0.34%)
Oct 30, 2024 8.773 8.780 8.773 8.780 602 +0.02(+0.26%)
Oct 29, 2024 8.780 8.780 8.758 8.758 600 -0.04(-0.48%)
Oct 28, 2024 8.920 8.920 8.800 8.800 6,305 -0.10(-1.12%)
Oct 24, 2024 8.900 6 +0.15(+1.71%)
Oct 23, 2024 9.024 9.024 8.750 8.750 3,935 -0.15(-1.69%)
Oct 22, 2024 8.900 8.900 8.900 8.900 1,002 +0.03(+0.28%)
Oct 18, 2024 8.875 25 -0.11(-1.17%)
Oct 17, 2024 9.200 9.200 8.980 8.980 250 -0.20(-2.18%)
Oct 16, 2024 9.200 9.200 9.180 9.180 326 +0.23(+2.57%)
Oct 15, 2024 9.150 9.150 8.950 8.950 392 +0.35(+4.07%)
Oct 14, 2024 8.600 8.600 8.600 8.600 280 +0.00(+0.00%)
Oct 11, 2024 8.900 8.900 8.600 8.600 3,916 -0.40(-4.44%)
Oct 10, 2024 9.150 9.150 9.000 9.000 400 +0.20(+2.27%)
Oct 09, 2024 8.900 8.905 8.800 8.800 4,876 -0.06(-0.68%)
Oct 07, 2024 8.860 58 -0.19(-2.10%)
Oct 04, 2024 8.750 9.100 8.750 9.050 782 -0.05(-0.55%)
Oct 02, 2024 9.100 0 +0.10(+1.11%)
Oct 01, 2024 9.000 9.000 9.000 9.000 2,217 -0.03(-0.33%)
Sep 30, 2024 9.100 9.100 9.000 9.030 13,435 +0.28(+3.20%)
Sep 27, 2024 8.700 9.090 8.545 8.750 3,285 +0.00(+0.00%)
Sep 26, 2024 8.750 8.750 8.750 8.750 1,100 +0.00(+0.00%)
Sep 25, 2024 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Sep 24, 2024 8.600 8.750 8.600 8.750 556 +0.35(+4.17%)
Sep 23, 2024 8.750 8.750 8.350 8.400 2,481 -0.70(-7.69%)
Sep 20, 2024 9.100 9.100 9.100 9.100 310 +0.17(+1.96%)
Sep 19, 2024 8.750 8.925 8.750 8.925 3,356 +0.08(+0.85%)
Sep 18, 2024 8.850 8.850 8.850 8.850 191 +0.00(+0.00%)
Sep 17, 2024 9.050 9.100 8.850 8.850 3,510 -0.39(-4.22%)
Sep 16, 2024 9.240 9.240 9.240 9.240 200 -0.31(-3.25%)
Sep 12, 2024 9.550 109 +0.12(+1.27%)
Sep 11, 2024 9.430 9.550 9.430 9.430 203 +0.03(+0.32%)
Sep 06, 2024 9.400 0 +0.00(+0.00%)
Sep 05, 2024 9.400 9.400 9.400 9.400 1,500 -0.10(-1.05%)
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.