Citizens Holding Company Historical Stock Prices

CIZN 
$17.75
*  
unch
unch
Get CIZN Alerts
*Delayed - data as of Mar. 27, 2015 15:38 ET  -  Find a broker to begin trading CIZN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CIZN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:38  18.14 N/A N/A  17.75 0
03/26/2015 17.75 17.75 17.75 17.75 00
03/25/2015 18.2 18.63 17.7 17.75 3,410
03/24/2015 17.61 18.37 17.25 18.168 3,272
03/23/2015 18.35 18.38 18.34 18.3799 1,359
03/20/2015 17.31 18.97 17.12 18.38 24,862
03/19/2015 17.75 18.34 17.04 17.1 10,674
03/18/2015 17.85 18.35 17.7 18 8,747
03/17/2015 18.15 18.6699 17.97 17.97 7,536
03/16/2015 18.75 18.9 18.1 18.1 11,246
03/13/2015 18.76 18.76 18.76 18.76 00
03/12/2015 18.76 18.76 18.76 18.76 00
03/11/2015 18.8 19.46 18.76 18.76 2,325
03/10/2015 19.03 19.0558 19.02 19.0558 952
03/09/2015 19.0499 19.0499 19.0499 19.0499 700
03/06/2015 19.44 19.46 19.016 19.016 1,640
03/05/2015 19.3803 19.3803 19.3803 19.3803 00
03/04/2015 19.3803 19.3803 19.3803 19.3803 00
03/03/2015 18.66 19.3803 18.66 19.3803 401
03/02/2015 18.7101 18.7101 18.7101 18.7101 359
02/27/2015 18.95 18.95 18.75 18.75 376
02/26/2015 18.9605 18.9605 18.9605 18.9605 00
02/25/2015 18.9605 18.9605 18.9605 18.9605 00
02/24/2015 18.8 18.99 18.8 18.9605 402
02/23/2015 18.76 18.85 18.75 18.81 426
02/20/2015 18.75 18.97 18.75 18.94 1,259
02/19/2015 18.99 18.99 18.99 18.99 425
02/18/2015 18.82 18.82 18.82 18.82 00
02/17/2015 18.82 18.82 18.82 18.82 562
02/13/2015 18.8001 18.8001 18.8001 18.8001 227
02/12/2015 18.9736 18.9736 18.85 18.87 1,100
02/11/2015 18.83 19 18.83 19 314
02/10/2015 19 19 18.8 18.83 400
02/09/2015 18.99 18.99 18.99 18.99 00
02/06/2015 18.89 18.99 18.75 18.99 2,427
02/05/2015 18.75 18.89 18.75 18.89 734
02/04/2015 18.53 18.74 18.53 18.74 3,727
02/03/2015 18.53 18.7 18.51 18.589 2,526
02/02/2015 18.66 18.66 18.66 18.66 100
01/30/2015 18.62 18.74 18.6 18.62 800
01/29/2015 18.75 18.75 18.75 18.75 00
01/28/2015 18.75 18.75 18.75 18.75 00
01/27/2015 18.75 18.75 18.75 18.75 399
01/26/2015 18.9048 18.93 18.56 18.56 13,110
01/23/2015 18.7601 18.86 18.76 18.8505 2,313
01/22/2015 19.22 19.22 19.22 19.22 00
01/21/2015 19.22 19.22 19.22 19.22 00
01/20/2015 18.8 19.22 18.8 19.22 1,040
01/16/2015 19.2 19.2 19.2 19.2 200
01/15/2015 18.7906 19.168 18.7906 19.168 1,754
01/14/2015 18.94 19.1 18.94 19.07 5,313
01/13/2015 19 19.25 19 19.25 402
01/12/2015 19.13 19.4627 19.1299 19.25 1,296
01/09/2015 19.72 19.72 19.72 19.72 00
01/08/2015 18.8 19.72 18.8 19.72 882
01/07/2015 19.18 19.18 19.18 19.18 00
01/06/2015 19.16 19.18 19.16 19.18 432
01/05/2015 19.26 19.26 19.1 19.25 1,746
01/02/2015 19.635 19.635 19.18 19.29 2,843
12/31/2014 18.97 19.5001 18.7 19.43 6,613
12/30/2014 18.827 18.89 18.65 18.65 1,594
12/29/2014 18.72 18.72 18.72 18.72 00
12/26/2014 18.72 18.72 18.72 18.72 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?