Citizens Holding Company Historical Stock Prices

CIZN 
$19
*  
0.30
1.6%
Get CIZN Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading CIZN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CIZN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.78  19  18.70  19 5,113
08/29/2014 18.55 18.702 18.55 18.7 500
08/28/2014 18.7 18.7742 18.7 18.7 977
08/27/2014 18.8148 18.8148 18.8148 18.8148 1,025
08/26/2014 18.6799 18.7601 18.56 18.56 4,033
08/25/2014 18.55 18.55 18.55 18.55 00
08/22/2014 18.52 18.55 18.52 18.55 201
08/21/2014 18.75 18.75 18.5 18.5 510
08/20/2014 18.9 18.9 18.41 18.41 2,500
08/19/2014 18.57 18.65 18.41 18.4305 8,846
08/18/2014 18.72 18.85 18.4 18.41 4,145
08/15/2014 18.387 18.6 18.32 18.42 5,891
08/14/2014 18.58 18.75 18.32 18.4 9,384
08/13/2014 18.75 18.75 18.75 18.75 00
08/12/2014 18.75 18.75 18.75 18.75 00
08/11/2014 18.75 18.75 18.75 18.75 00
08/08/2014 18.75 18.75 18.75 18.75 350
08/07/2014 18.45 18.5501 18.43 18.5501 1,400
08/06/2014 18.9325 18.9325 18.6 18.62 1,900
08/05/2014 19 19 18.2812 18.3 5,784
08/04/2014 18.5 18.5 18.5 18.5 151
08/01/2014 18.7 19.1 18.7 19.1 905
07/31/2014 19.3 19.3 19.06 19.06 209
07/30/2014 18.97 18.97 18.97 18.97 00
07/29/2014 19.29 19.2998 18.97 18.97 4,896
07/28/2014 18.7 18.7 18.7 18.7 155
07/25/2014 18.73 19.1845 18.7 18.7 554
07/24/2014 18.72 18.72 18.72 18.72 253
07/23/2014 18.8 18.8 18.55 18.55 216
07/22/2014 18.8193 19.0399 18.8193 19.0399 445
07/21/2014 18.7 18.7 18.691 18.691 252
07/18/2014 18.53 18.63 18.53 18.63 3,440
07/17/2014 18.52 18.87 18.52 18.79 11,800
07/16/2014 18.55 18.96 18.54 18.622 1,650
07/15/2014 18.7 18.7 18.7 18.7 100
07/14/2014 18.69 19 18.5811 18.5811 6,624
07/11/2014 18.57 18.81 18.57 18.81 200
07/10/2014 18.65 18.9999 18.65 18.65 695
07/09/2014 18.58 18.84 18.58 18.84 518
07/08/2014 18.55 18.71 18.5101 18.71 786
07/07/2014 18.62 18.96 18.62 18.63 1,393
07/03/2014 19.02 19.02 18.96 18.988 1,400
07/02/2014 18.86 19.0398 18.755 18.8895 2,857
07/01/2014 19.03 19.1 18.3 18.86 7,967
06/30/2014 18.76 19.02 18.42 19.02 4,516
06/27/2014 18.56 18.99 18.56 18.8 1,214
06/26/2014 18.45 18.53 18.45 18.52 1,330
06/25/2014 18.76 18.76 18.4 18.4 365
06/24/2014 18.56 19 18.56 19 620
06/23/2014 18.89 18.9 18.33 18.9 408
06/20/2014 18.3 19 18.3 18.3001 4,492
06/19/2014 18.51 18.51 18.4 18.4 1,290
06/18/2014 18.3001 18.4 18.3 18.3005 1,000
06/17/2014 18.27 18.27 18.27 18.27 00
06/16/2014 18.75 18.75 18.27 18.27 607
06/13/2014 18.64 18.72 18.45 18.65 2,557
06/12/2014 18.51 18.51 18.51 18.51 00
06/11/2014 18.96 18.96 18.51 18.51 586
06/10/2014 19.1699 19.1699 19.1699 19.1699 00
06/09/2014 18.25 19.1699 18.25 19.1699 1,350
06/06/2014 18.7 18.7 18.7 18.7 00
06/05/2014 18.7 18.7 18.7 18.7 00
06/04/2014 18.62 18.76 18.5 18.7 2,079
06/03/2014 18.31 19.45 18.31 18.41 3,520
06/02/2014 18.69 19.1 18.4605 18.47 4,056
05/30/2014 19.6 19.6 18.46 18.47 1,150
05/29/2014 18.81 18.81 18.81 18.81 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?