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

Citizens Nrthn Cp (NQ: CZNC )

17.53 +0.25 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 12.20 12.43 11.37 11.76 31,018 -0.51(-4.19%)
Jul 30, 2008 12.31 12.43 11.53 12.27 39,497 -0.07(-0.61%)
Jul 29, 2008 12.35 12.48 12.03 12.35 33,683 +0.07(+0.57%)
Jul 28, 2008 12.47 12.48 10.24 12.28 36,014 -0.24(-1.95%)
Jul 25, 2008 11.39 12.52 10.81 12.52 67,051 +0.70(+5.91%)
Jul 24, 2008 11.05 11.86 10.19 11.82 62,579 +0.53(+4.73%)
Jul 23, 2008 9.987 11.48 9.762 11.29 80,526 +1.08(+10.62%)
Jul 22, 2008 9.463 10.21 9.463 10.21 38,241 +0.71(+7.52%)
Jul 21, 2008 9.712 9.717 9.243 9.493 4,974 -0.14(-1.50%)
Jul 18, 2008 9.987 10.11 9.488 9.637 41,299 +0.21(+2.28%)
Jul 17, 2008 9.737 9.847 9.243 9.423 20,626 -0.31(-3.23%)
Jul 16, 2008 9.003 9.737 8.913 9.737 9,270 +0.63(+6.91%)
Jul 15, 2008 8.749 9.233 8.464 9.108 33,970 +0.23(+2.59%)
Jul 14, 2008 8.379 8.988 8.309 8.878 27,415 +0.24(+2.77%)
Jul 11, 2008 8.314 8.639 8.314 8.639 10,319 +0.28(+3.35%)
Jul 10, 2008 8.269 8.444 8.239 8.359 17,879 +0.09(+1.09%)
Jul 09, 2008 8.449 8.449 8.269 8.269 14,292 -0.24(-2.82%)
Jul 08, 2008 8.249 8.634 8.244 8.509 21,624 +0.26(+3.15%)
Jul 07, 2008 8.439 8.439 8.239 8.249 19,164 -0.19(-2.25%)
Jul 04, 2008 8.239 8.534 8.239 8.439 23,042 +0.00(+0.00%)
Jul 03, 2008 8.239 8.534 8.239 8.439 23,042 +0.33(+4.06%)
Jul 02, 2008 8.499 8.659 8.109 8.109 35,223 -0.43(-5.03%)
Jul 01, 2008 8.055 8.739 8.055 8.539 34,723 +0.27(+3.26%)
Jun 30, 2008 9.093 9.488 7.900 8.269 98,524 -1.22(-12.89%)
Jun 27, 2008 9.647 10.08 9.238 9.493 1,738,121 -0.25(-2.56%)
Jun 26, 2008 9.737 10.04 9.727 9.742 15,980 +0.13(+1.35%)
Jun 25, 2008 9.513 9.932 9.363 9.612 11,270 -0.04(-0.41%)
Jun 24, 2008 9.907 9.907 9.433 9.652 4,005 -0.06(-0.62%)
Jun 23, 2008 9.982 9.982 9.488 9.712 6,129 -0.10(-1.07%)
Jun 20, 2008 10.04 10.04 9.513 9.817 6,987 -0.22(-2.19%)
Jun 19, 2008 9.962 10.04 9.827 10.04 2,202 +0.21(+2.19%)
Jun 18, 2008 9.937 10.08 9.822 9.822 5,837 +0.01(+0.15%)
Jun 17, 2008 9.767 9.972 9.612 9.807 9,057 +0.02(+0.20%)
Jun 16, 2008 10.24 10.24 9.767 9.787 8,623 -0.45(-4.39%)
Jun 13, 2008 10.06 10.24 9.842 10.24 16,906 +0.44(+4.54%)
Jun 12, 2008 10.02 10.11 9.667 9.792 8,961 +0.03(+0.31%)
Jun 11, 2008 10.11 10.11 9.762 9.762 9,161 -0.26(-2.59%)
Jun 10, 2008 10.11 10.14 10.00 10.02 2,725 -0.09(-0.89%)
Jun 09, 2008 10.08 10.12 9.727 10.11 32,816 +0.12(+1.25%)
Jun 06, 2008 9.917 10.11 9.662 9.987 7,573 +0.14(+1.42%)
Jun 05, 2008 9.987 10.11 9.687 9.847 12,736 -0.14(-1.40%)
Jun 04, 2008 9.932 10.11 9.563 9.987 11,563 +0.08(+0.86%)
Jun 03, 2008 9.493 9.902 9.493 9.902 10,595 +0.04(+0.40%)
Jun 02, 2008 9.737 9.957 9.737 9.862 14,969 -0.08(-0.85%)
May 30, 2008 9.647 9.957 9.647 9.947 8,479 +0.21(+2.15%)
May 29, 2008 9.557 9.737 9.488 9.737 14,506 +0.25(+2.63%)
May 28, 2008 9.488 9.488 9.488 9.488 1,001 +0.12(+1.28%)
May 27, 2008 9.612 9.612 9.243 9.368 12,344 -0.27(-2.80%)
May 26, 2008 9.687 9.724 9.637 9.637 901 +0.00(+0.00%)
May 23, 2008 9.687 9.724 9.637 9.637 901 +0.02(+0.26%)
May 22, 2008 9.612 9.612 9.488 9.612 12,129 +0.01(+0.05%)
May 21, 2008 9.243 9.607 9.238 9.607 2,609 +0.24(+2.61%)
May 20, 2008 9.602 9.612 9.198 9.363 4,874 +0.06(+0.70%)
May 19, 2008 9.607 9.607 9.298 9.298 1,125 -0.06(-0.69%)
May 16, 2008 9.363 9.363 9.363 9.363 0 +0.00(+0.00%)
May 15, 2008 9.612 9.612 9.248 9.363 2,603 -0.24(-2.55%)
May 14, 2008 9.363 9.607 9.363 9.607 4,608 +0.49(+5.42%)
May 13, 2008 9.113 9.113 9.113 9.113 600 -0.31(-3.34%)
May 12, 2008 9.138 9.428 9.138 9.428 1,281 +0.20(+2.22%)
May 09, 2008 9.038 9.223 9.038 9.223 2,202 +0.21(+2.33%)
May 08, 2008 8.821 9.028 8.804 9.013 4,992 +0.22(+2.50%)
May 07, 2008 8.759 8.794 8.739 8.794 3,404 -0.62(-6.58%)
May 06, 2008 9.228 9.413 8.988 9.413 5,030 +0.62(+7.10%)
May 05, 2008 8.739 8.789 8.739 8.789 1,305 +0.07(+0.86%)
May 02, 2008 8.988 8.988 8.714 8.714 1,810 -0.27(-3.06%)
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.