Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Holding Company - Common Stock (OP: CIZN )

9.850 -0.250 (-2.48%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.10 10.10 9.850 9.850 8,862 -0.25(-2.48%)
Feb 13, 2025 10.10 10.15 10.00 10.10 7,476 +0.10(+1.00%)
Feb 12, 2025 10.00 10.00 10.00 10.00 5,101 +0.30(+3.09%)
Feb 11, 2025 10.00 10.00 9.700 9.700 1,601 -0.30(-3.00%)
Feb 10, 2025 10.00 10.00 9.938 10.00 4,554 +0.02(+0.20%)
Feb 07, 2025 9.900 9.980 9.880 9.980 3,575 +0.23(+2.36%)
Feb 06, 2025 9.520 9.750 9.520 9.750 612 +0.05(+0.52%)
Feb 05, 2025 9.900 9.900 9.700 9.700 1,482 -0.09(-0.89%)
Feb 04, 2025 9.787 9.787 9.787 9.787 151 -0.01(-0.13%)
Feb 03, 2025 9.700 9.800 9.700 9.800 310 +0.05(+0.51%)
Jan 31, 2025 9.750 9.750 9.750 9.750 103 +0.00(+0.00%)
Jan 30, 2025 9.700 9.750 9.600 9.750 2,434 +0.35(+3.72%)
Jan 29, 2025 9.400 9.400 9.400 9.400 100 -0.13(-1.36%)
Jan 28, 2025 9.750 9.750 9.255 9.530 3,067 -0.22(-2.26%)
Jan 27, 2025 10.49 10.49 9.750 9.750 2,211 -0.85(-8.02%)
Jan 22, 2025 10.60 11 +0.70(+7.07%)
Jan 21, 2025 10.00 11.00 9.900 9.900 7,218 +0.35(+3.66%)
Jan 17, 2025 9.550 9.550 9.550 9.550 498 +0.00(+0.00%)
Jan 16, 2025 10.00 10.00 9.550 9.550 516 -0.25(-2.55%)
Jan 15, 2025 9.950 9.950 9.800 9.800 301 -0.02(-0.20%)
Jan 14, 2025 9.800 10.00 9.800 9.820 405 -0.18(-1.80%)
Jan 13, 2025 9.500 10.08 9.500 10.00 5,408 +0.65(+6.95%)
Jan 08, 2025 9.350 3 +0.00(+0.00%)
Jan 07, 2025 9.375 9.375 9.350 9.350 467 +0.40(+4.47%)
Jan 06, 2025 9.238 9.250 8.920 8.950 1,678 -0.25(-2.72%)
Jan 03, 2025 9.200 9.200 9.200 9.200 137 -0.05(-0.54%)
Jan 02, 2025 9.060 9.250 9.000 9.250 2,765 +0.19(+2.10%)
Dec 31, 2024 9.060 0 +0.06(+0.67%)
Dec 30, 2024 9.000 9.400 9.000 9.000 12,528 +0.08(+0.90%)
Dec 27, 2024 8.920 8.920 8.920 8.920 279 -0.08(-0.89%)
Dec 26, 2024 9.150 9.150 8.920 9.000 1,904 -0.50(-5.26%)
Dec 24, 2024 9.500 9.500 9.500 9.500 146 +0.58(+6.50%)
Dec 23, 2024 8.940 9.250 8.920 8.920 1,952 -0.58(-6.11%)
Dec 20, 2024 9.500 9.500 8.900 9.500 1,461 -0.24(-2.46%)
Dec 19, 2024 8.950 9.740 8.900 9.740 5,806 +0.84(+9.44%)
Dec 18, 2024 8.990 8.990 8.900 8.900 3,000 -0.02(-0.22%)
Dec 17, 2024 9.350 9.390 8.900 8.920 6,739 -0.58(-6.11%)
Dec 16, 2024 9.320 9.500 9.320 9.500 323 +0.01(+0.05%)
Dec 13, 2024 9.200 9.500 9.200 9.495 5,708 +0.49(+5.50%)
Dec 12, 2024 9.000 9.000 8.850 9.000 4,808 -0.23(-2.49%)
Dec 11, 2024 9.230 9.230 9.230 9.230 203 +0.23(+2.56%)
Dec 09, 2024 9.000 3 +0.25(+2.86%)
Dec 06, 2024 9.240 9.240 8.750 8.750 3,825 -0.39(-4.27%)
Dec 05, 2024 8.996 9.250 8.990 9.140 2,211 +0.14(+1.56%)
Dec 04, 2024 9.000 9.000 9.000 9.000 522 +0.06(+0.70%)
Dec 03, 2024 8.980 9.000 8.750 8.938 1,690 +0.18(+2.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.