Historical Stock Prices

CIZN 
$18.81
*  
0.16
0.86%
Get CIZN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CIZN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/28/2014 18.83 18.83 18.81 18.81 500
05/27/2014 18.6 18.95 18.55 18.82 1,660
05/23/2014 18.44 19.4 18.42 18.47 4,870
05/22/2014 18.46 19.2791 18.46 19.2791 1,261
05/21/2014 19.56 19.56 19.56 19.56 00
05/20/2014 19.56 19.76 19.481 19.56 1,350
05/19/2014 18.54 18.77 18.52 18.77 527
05/16/2014 19.32 19.46 19.26 19.35 1,525
05/15/2014 19.3632 19.3632 19.3632 19.3632 200
05/14/2014 19.11 19.56 18.85 19.5 1,710
05/13/2014 19.02 19.2006 18.51 19.2006 3,974
05/12/2014 18.86 19.3 18.7 19.3 3,490
05/09/2014 18.83 18.83 18.83 18.83 00
05/08/2014 18.73 18.96 18.712 18.83 918
05/07/2014 18.26 19 18.26 18.54 672
05/06/2014 18.85 18.85 18.85 18.85 00
05/05/2014 18.76 18.85 18.65 18.85 1,658
05/02/2014 18.92 18.92 18.87 18.88 1,203
05/01/2014 19.02 19.02 19.02 19.02 310
04/30/2014 18.81 18.81 18.76 18.76 520
04/29/2014 19.09 19.09 18.82 19.03 615
04/28/2014 19.08 19.565 19 19.18 4,345
04/25/2014 19.24 19.565 18.76 19.1 8,821
04/24/2014 19.24 19.24 19.24 19.24 600
04/23/2014 19.24 19.24 19.24 19.24 00
04/22/2014 19.24 19.24 19.24 19.24 00
04/21/2014 19.28 19.65 19.14 19.24 5,242
04/17/2014 18.83 19.28 18.83 19.28 311
04/16/2014 19.15 19.94 18.95 19.25 15,446
04/15/2014 19.1 19.1 19.1 19.1 139
04/14/2014 18.62 18.77 18.62 18.77 510
04/11/2014 18.9 18.9 18.63 18.74 1,020
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?