Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Holdings Company
(NQ:
CIZN
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 14, 2023
0
+0.00(+0.00%)
Dec 13, 2023
9.488
9.488
9.341
9.380
2,204
-0.01(-0.10%)
Dec 12, 2023
9.468
9.734
9.380
9.390
7,266
-0.02(-0.21%)
Dec 11, 2023
9.626
9.734
9.390
9.409
4,419
+0.02(+0.21%)
Dec 08, 2023
9.586
9.636
9.390
9.390
10,054
-0.25(-2.55%)
Dec 07, 2023
9.813
9.813
9.586
9.636
6,043
-0.18(-1.80%)
Dec 06, 2023
9.881
9.881
9.685
9.813
9,700
-0.02(-0.20%)
Dec 05, 2023
9.862
9.931
9.832
9.832
10,633
+0.05(+0.50%)
Dec 04, 2023
10.07
10.13
9.703
9.783
23,895
-0.41(-4.05%)
Dec 01, 2023
10.32
10.32
10.20
10.20
9,379
-0.11(-1.05%)
Nov 30, 2023
10.29
10.32
10.29
10.30
8,955
+0.03(+0.29%)
Nov 29, 2023
10.22
10.28
10.22
10.27
4,729
+0.07(+0.67%)
Nov 28, 2023
10.16
10.22
10.13
10.21
14,089
+0.13(+1.27%)
Nov 27, 2023
10.08
10.15
10.07
10.08
9,205
+0.00(+0.00%)
Nov 22, 2023
10.08
164
-0.01(-0.10%)
Nov 21, 2023
10.03
10.09
10.03
10.09
1,692
-0.04(-0.39%)
Nov 20, 2023
10.19
10.19
10.13
10.13
2,825
-0.07(-0.67%)
Nov 17, 2023
10.09
10.24
10.09
10.20
6,359
-0.04(-0.38%)
Nov 16, 2023
10.23
10.24
9.931
10.24
12,091
+0.10(+0.97%)
Nov 15, 2023
9.940
10.19
9.832
10.14
3,997
+0.05(+0.49%)
Nov 14, 2023
9.832
10.09
9.832
10.09
6,163
+0.35(+3.63%)
Nov 13, 2023
9.724
9.754
9.724
9.734
1,567
-0.10(-1.00%)
Nov 10, 2023
9.832
9.832
9.796
9.832
1,513
+0.10(+1.01%)
Nov 09, 2023
9.822
9.832
9.734
9.734
4,012
-0.08(-0.80%)
Nov 08, 2023
9.813
9.813
9.810
9.813
2,059
-0.02(-0.20%)
Nov 07, 2023
9.734
9.940
9.734
9.832
3,068
+0.09(+0.91%)
Nov 06, 2023
9.786
9.786
9.734
9.744
5,109
+0.01(+0.10%)
Nov 03, 2023
9.793
9.822
9.734
9.734
9,698
-0.09(-0.90%)
Nov 02, 2023
9.822
9.832
9.783
9.822
8,357
+0.07(+0.71%)
Nov 01, 2023
9.793
9.803
9.724
9.754
12,605
-0.29(-2.88%)
Oct 31, 2023
9.685
10.05
9.685
10.04
6,361
+0.08(+0.83%)
Oct 30, 2023
9.882
9.960
9.882
9.960
736
+0.06(+0.60%)
Oct 27, 2023
9.881
9.901
9.832
9.901
9,442
+0.02(+0.20%)
Oct 26, 2023
10.06
10.06
9.881
9.881
949
-0.09(-0.94%)
Oct 25, 2023
9.862
10.03
9.862
9.975
1,773
+0.09(+0.95%)
Oct 24, 2023
10.28
10.28
9.852
9.881
2,923
-0.14(-1.37%)
Oct 23, 2023
9.980
10.24
9.975
10.02
967
+0.04(+0.39%)
Oct 20, 2023
9.980
10.01
9.931
9.980
9,667
+0.00(+0.00%)
Oct 19, 2023
10.01
10.01
9.980
9.980
2,335
-0.01(-0.10%)
Oct 18, 2023
9.990
9.990
9.990
9.990
802
+0.00(+0.00%)
Oct 17, 2023
9.980
10.07
9.980
9.990
4,163
+0.05(+0.49%)
Oct 16, 2023
9.980
10.20
9.940
9.940
2,402
-0.02(-0.20%)
Oct 13, 2023
10.14
10.14
9.960
9.960
2,596
-0.02(-0.25%)
Oct 12, 2023
9.931
10.06
9.931
9.985
5,194
+0.00(+0.05%)
Oct 11, 2023
9.980
10.28
9.950
9.980
5,049
+0.00(+0.00%)
Oct 10, 2023
10.15
10.15
9.980
9.980
1,528
-0.02(-0.20%)
Oct 09, 2023
9.990
9.999
9.842
9.999
779
+0.01(+0.10%)
Oct 06, 2023
9.980
10.01
9.980
9.990
2,625
+0.01(+0.10%)
Oct 05, 2023
10.10
10.31
9.980
9.980
10,166
-0.34(-3.33%)
Oct 04, 2023
10.07
10.32
10.07
10.32
1,886
-0.04(-0.38%)
Oct 02, 2023
10.36
1,111
+0.04(+0.38%)
Sep 29, 2023
10.30
10.32
10.18
10.32
11,256
+0.20(+1.94%)
Sep 28, 2023
10.08
10.32
10.03
10.13
21,395
+0.05(+0.49%)
Sep 27, 2023
9.940
10.23
9.940
10.08
4,599
+0.23(+2.30%)
Sep 26, 2023
9.967
9.967
9.852
9.852
689
-0.08(-0.79%)
Sep 25, 2023
9.931
9.931
9.931
9.931
671
+0.01(+0.10%)
Sep 22, 2023
10.01
10.01
9.921
9.921
4,802
-0.01(-0.13%)
Sep 21, 2023
10.03
10.03
9.855
9.934
4,541
-0.05(-0.46%)
Sep 20, 2023
9.923
10.08
9.849
9.980
6,876
-0.11(-1.06%)
Sep 19, 2023
10.15
10.16
9.999
10.09
7,236
+0.25(+2.56%)
Sep 18, 2023
10.03
10.16
9.689
9.835
4,131
-0.46(-4.51%)
Sep 15, 2023
9.864
10.30
9.835
10.30
36,044
+0.56(+5.77%)
Sep 14, 2023
9.777
9.777
9.738
9.738
1,571
+0.01(+0.10%)
Sep 13, 2023
9.825
9.849
9.728
9.728
8,947
-0.14(-1.37%)
Sep 12, 2023
9.796
9.864
9.728
9.864
2,111
+0.00(+0.00%)
Sep 11, 2023
9.941
9.951
9.830
9.864
5,704
-0.14(-1.35%)
Sep 08, 2023
9.970
10.08
9.873
9.999
5,489
+0.01(+0.11%)
Sep 07, 2023
9.873
9.988
9.873
9.988
11,153
+0.11(+1.16%)
Sep 06, 2023
9.922
9.922
9.873
9.873
9,899
-0.10(-0.97%)
Sep 05, 2023
10.10
10.10
9.970
9.970
631
+0.08(+0.78%)
Sep 01, 2023
10.16
10.16
9.883
9.893
2,582
+0.01(+0.10%)
Aug 31, 2023
10.18
10.18
9.883
9.883
10,830
-0.34(-3.31%)
Aug 30, 2023
10.22
10.22
10.17
10.22
4,120
+0.04(+0.38%)
Aug 29, 2023
10.12
10.29
10.12
10.18
2,149
+0.05(+0.48%)
Aug 28, 2023
10.29
10.30
10.13
10.13
5,241
-0.05(-0.48%)
Aug 25, 2023
10.22
10.43
10.18
10.18
12,565
+0.01(+0.09%)
Aug 24, 2023
10.13
10.17
10.08
10.17
37,311
+0.14(+1.40%)
Aug 22, 2023
10.03
557
+0.01(+0.14%)
Aug 21, 2023
9.970
10.12
9.970
10.02
1,931
+0.09(+0.88%)
Aug 18, 2023
9.941
9.970
9.922
9.931
37,885
-0.18(-1.82%)
Aug 17, 2023
10.12
10.12
10.12
10.12
198
+0.23(+2.35%)
Aug 16, 2023
9.999
9.999
9.883
9.883
1,166
-0.12(-1.16%)
Aug 15, 2023
9.873
10.15
9.873
9.999
8,382
-0.13(-1.28%)
Aug 14, 2023
10.08
10.13
9.893
10.13
3,881
-0.03(-0.25%)
Aug 11, 2023
10.13
10.16
10.13
10.15
2,697
+0.28(+2.84%)
Aug 10, 2023
10.07
10.16
9.747
9.873
15,109
-0.29(-2.86%)
Aug 09, 2023
9.718
10.23
9.689
10.16
7,943
+0.34(+3.51%)
Aug 08, 2023
11.00
11.00
9.689
9.819
24,994
-1.11(-10.15%)
Aug 07, 2023
11.22
11.22
10.93
10.93
700
-0.41(-3.59%)
Aug 04, 2023
11.33
11.33
11.33
11.33
409
+0.08(+0.69%)
Aug 03, 2023
11.06
11.32
11.04
11.26
5,217
-0.12(-1.02%)
Aug 02, 2023
11.38
11.38
11.36
11.37
9,468
-0.01(-0.09%)
Aug 01, 2023
11.61
11.61
11.38
11.38
1,918
+0.00(+0.00%)
Jul 31, 2023
10.65
11.57
10.65
11.38
4,642
-0.10(-0.85%)
Jul 28, 2023
11.44
11.50
11.40
11.48
2,582
-0.13(-1.16%)
Jul 27, 2023
11.52
11.62
11.47
11.62
4,062
+0.10(+0.84%)
Jul 26, 2023
11.51
11.52
11.37
11.52
2,400
-0.05(-0.42%)
Jul 24, 2023
11.57
847
+0.14(+1.19%)
Jul 21, 2023
11.52
11.52
11.42
11.43
2,712
-0.15(-1.34%)
Jul 18, 2023
11.59
451
+0.16(+1.44%)
Jul 17, 2023
11.42
11.42
11.42
11.42
363
-0.24(-2.07%)
Jul 14, 2023
11.66
11.66
11.66
11.66
722
+0.19(+1.69%)
Jul 13, 2023
11.54
11.70
11.47
11.47
4,382
-0.02(-0.17%)
Jul 12, 2023
11.49
11.49
11.49
11.49
755
+0.01(+0.05%)
Jul 11, 2023
11.48
11.48
11.48
11.48
181
+0.00(+0.03%)
Jul 10, 2023
11.47
11.48
11.47
11.48
300
+0.01(+0.08%)
Jul 07, 2023
11.46
11.47
11.46
11.47
751
-0.05(-0.46%)
Jul 06, 2023
11.51
11.52
11.51
11.52
2,144
-0.06(-0.48%)
Jul 05, 2023
11.62
11.62
11.58
11.58
693
-0.23(-1.95%)
Jul 03, 2023
11.64
11.81
11.64
11.81
1,777
-0.05(-0.41%)
Jun 30, 2023
11.62
11.86
11.61
11.86
9,191
+0.24(+2.08%)
Jun 29, 2023
11.54
11.62
11.54
11.62
930
+0.10(+0.84%)
Jun 28, 2023
11.62
11.62
11.51
11.52
5,703
-0.01(-0.09%)
Jun 26, 2023
11.53
272
-0.25(-2.14%)
Jun 22, 2023
11.78
480
-0.14(-1.21%)
Jun 21, 2023
11.92
11.92
11.92
11.92
191
-0.27(-2.23%)
Jun 20, 2023
12.09
12.24
11.80
12.20
4,960
+0.10(+0.80%)
Jun 16, 2023
11.52
12.10
11.52
12.10
17,016
+0.36(+3.05%)
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
.