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

Citizens Holdings Company (OP: CIZN )

7.840 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 18, 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 18, 2024 7.840 8 -0.01(-0.13%)
Jul 17, 2024 7.790 7.850 7.770 7.850 6,578 +0.00(+0.00%)
Jul 16, 2024 7.800 7.850 7.780 7.850 3,848 +0.00(+0.00%)
Jul 15, 2024 7.850 7.850 7.850 7.850 213 +0.00(+0.00%)
Jul 12, 2024 7.840 7.850 7.840 7.850 1,675 +0.01(+0.10%)
Jul 11, 2024 7.850 7.850 7.842 7.842 2,158 +0.01(+0.15%)
Jul 09, 2024 7.830 45 +0.02(+0.29%)
Jul 08, 2024 7.850 7.850 7.780 7.808 698 +0.05(+0.61%)
Jul 03, 2024 7.760 43 -0.09(-1.15%)
Jul 02, 2024 7.850 7.850 7.710 7.850 14,344 +0.07(+0.90%)
Jul 01, 2024 7.850 7.850 7.780 7.780 557 -0.07(-0.89%)
Jun 28, 2024 7.787 7.850 7.700 7.850 15,496 +0.12(+1.50%)
Jun 27, 2024 7.850 7.850 7.710 7.734 3,220 -0.02(-0.21%)
Jun 26, 2024 7.750 7.750 7.750 7.750 221 +0.00(+0.00%)
Jun 25, 2024 7.850 7.850 7.750 7.750 3,110 +0.00(+0.00%)
Jun 24, 2024 7.850 7.850 7.700 7.750 1,600 +0.10(+1.31%)
Jun 21, 2024 7.750 7.750 7.650 7.650 4,146 -0.10(-1.29%)
Jun 20, 2024 7.850 7.850 7.700 7.750 2,491 -0.10(-1.27%)
Jun 18, 2024 7.800 7.850 7.800 7.850 485 +0.05(+0.64%)
Jun 17, 2024 7.825 7.850 7.800 7.800 2,124 +0.05(+0.65%)
Jun 14, 2024 7.750 7.750 7.750 7.750 542 -0.05(-0.64%)
Jun 13, 2024 7.850 7.850 7.800 7.800 3,198 -0.04(-0.51%)
Jun 12, 2024 7.830 7.840 7.830 7.840 12,710 +0.03(+0.40%)
Jun 11, 2024 7.809 7.809 7.809 7.809 193 -0.01(-0.08%)
Jun 10, 2024 7.830 7.830 7.750 7.815 1,362 +0.07(+0.84%)
Jun 07, 2024 7.830 7.830 7.750 7.750 959 -0.05(-0.64%)
Jun 06, 2024 7.830 7.830 7.800 7.800 3,169 -0.02(-0.29%)
Jun 05, 2024 7.823 7.823 7.823 7.823 104 -0.01(-0.09%)
Jun 04, 2024 7.830 7.830 7.730 7.830 10,382 +0.03(+0.38%)
Jun 03, 2024 7.750 7.800 7.750 7.800 1,689 +0.05(+0.65%)
May 31, 2024 7.790 7.850 7.750 7.750 15,073 -0.07(-0.90%)
May 30, 2024 7.799 7.820 7.799 7.820 1,003 +0.03(+0.42%)
May 29, 2024 7.787 7.850 7.787 7.787 205 +0.04(+0.48%)
May 28, 2024 7.770 7.770 7.750 7.750 1,599 -0.02(-0.26%)
May 24, 2024 7.758 7.770 7.757 7.770 1,431 +0.02(+0.26%)
May 23, 2024 7.770 7.770 7.720 7.750 828 -0.02(-0.26%)
May 22, 2024 7.770 7.770 7.770 7.770 557 +0.00(+0.00%)
May 21, 2024 7.750 7.770 7.750 7.770 1,416 +0.02(+0.26%)
May 20, 2024 7.850 7.850 7.720 7.750 3,262 +0.03(+0.39%)
May 17, 2024 7.720 7.720 7.720 7.720 500 -0.13(-1.66%)
May 16, 2024 7.770 7.850 7.750 7.850 3,200 +0.10(+1.29%)
May 15, 2024 7.850 7.850 7.750 7.750 2,426 -0.06(-0.77%)
May 14, 2024 7.850 7.850 7.810 7.810 501 +0.02(+0.29%)
May 13, 2024 7.768 7.800 7.768 7.787 820 -0.02(-0.30%)
May 09, 2024 7.811 23 -0.04(-0.50%)
May 08, 2024 7.850 7.850 7.850 7.850 8,398 +0.13(+1.68%)
May 07, 2024 7.850 7.850 7.720 7.720 12,419 -0.13(-1.66%)
May 06, 2024 7.820 7.860 7.720 7.850 21,103 +0.09(+1.16%)
May 03, 2024 7.830 7.840 7.760 7.760 407 +0.00(+0.00%)
May 02, 2024 7.830 7.850 7.760 7.760 4,137 -0.07(-0.89%)
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.