Historical Stock Prices

CIZN 
$19.33
*  
0.056
0.29%
Get CIZN Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 19.301 19.33 19.3 19.33 2,013
08/27/2015 19.113 19.274 19.113 19.274 521
08/26/2015 19.55 19.65 19.33 19.63 1,314
08/25/2015 19.47 19.9499 19.47 19.54 1,160
08/24/2015 19.29 19.9999 19.01 19.06 4,106
08/21/2015 19.67 19.67 19.29 19.29 3,131
08/20/2015 20.47 20.47 20.47 20.47 00
08/19/2015 19.5 20.49 19.49 20.47 5,845
08/18/2015 19.5001 19.5001 19.5001 19.5001 201
08/17/2015 19.6 20 19.44 19.56 3,088
08/14/2015 19.61 19.61 19.6 19.6 2,218
08/13/2015 19.6 19.6 19.57 19.585 2,371
08/12/2015 19.5 19.7499 19.5 19.7499 300
08/11/2015 19.81 19.83 19.5 19.5 3,296
08/10/2015 19.32 19.32 19.32 19.32 100
08/07/2015 19.81 19.83 19.81 19.83 200
08/06/2015 19.51 19.585 19.51 19.585 442
08/05/2015 20.02 20.02 19.77 20.02 2,307
08/04/2015 20.0001 20.1 20.0001 20.1 435
08/03/2015 20 20 20 20 462
07/31/2015 20.07 20.07 20.07 20.07 00
07/30/2015 20.084 20.45 20.07 20.07 705
07/29/2015 20.14 20.14 20.14 20.14 00
07/28/2015 20.05 20.3947 20.05 20.14 703
07/27/2015 20.24 20.24 20.01 20.01 901
07/24/2015 20.17 20.5965 20.07 20.5965 4,948
07/23/2015 20.173 20.173 20.173 20.173 103
07/22/2015 20.29 20.72 20.24 20.72 4,040
07/21/2015 20.21 20.71 20.21 20.63 2,496
07/20/2015 20.08 20.62 20.08 20.62 565
07/17/2015 21.57 21.58 20.2501 20.96 587
07/16/2015 20.3 20.49 20.3 20.3 1,011
07/15/2015 20.9271 20.9271 20.56 20.56 699
07/14/2015 21 21.3 20.43 21.13 2,377
07/13/2015 21.39 22.4368 21.01 21.76 2,425
07/10/2015 20.36 20.91 20.36 20.91 200
07/09/2015 20.18 20.95 20.18 20.95 259
07/08/2015 20.35 20.92 20.1 20.15 850
07/07/2015 20 20.0001 20 20.0001 300
07/06/2015 20.05 21.249 20 20 3,719
07/02/2015 21.125 21.125 20 20.0001 2,153
07/01/2015 21.25 21.25 20.356 20.4999 2,926
06/30/2015 22.15 22.3469 20.76 20.78 6,523
06/29/2015 20.62 22.44 20.62 21.56 1,615
06/26/2015 20.5 22.49 20.5 22.49 1,085
06/25/2015 20.2 20.51 20.2 20.51 440
06/24/2015 20.1 20.2 20.1 20.15 640
06/23/2015 20.2 20.8 20.1 20.1 1,893
06/22/2015 20.19 20.88 20.04 20.16 6,375
06/19/2015 21.976 22.45 20.31 20.31 19,674
06/18/2015 22.09 22.5 21.52 21.98 14,546
06/17/2015 21.16 22.85 21.16 22.85 9,650
06/16/2015 19.37 23 19.37 22.15 15,811
06/15/2015 19 19.37 19 19.37 8,599
06/12/2015 19.2 19.2 19.2 19.2 102
06/11/2015 19.0001 19.001 19.0001 19.001 420
06/10/2015 19.05 19.05 19.05 19.05 600
06/09/2015 19.37 19.37 19.37 19.37 00
06/08/2015 19.208 19.37 19.1 19.37 950
06/05/2015 19.3 19.3 19.2499 19.2499 1,254
06/04/2015 18.99 19.2999 18.99 19.2999 1,105
06/03/2015 18.9201 18.93 18.8 18.93 2,722
06/02/2015 19 19 18.9999 18.9999 950
06/01/2015 19.05 19.244 19.04 19.244 504
05/29/2015 19.33 19.33 19.33 19.33 00
05/28/2015 19.33 19.33 19.33 19.33 117
05/27/2015 19.24 19.25 18.93 18.93 1,313
05/26/2015 19.25 19.25 19.25 19.25 00
05/22/2015 19.25 19.25 19.25 19.25 00
05/21/2015 19.36 19.36 19.037 19.25 350
05/20/2015 19.05 19.05 19.05 19.05 00
05/19/2015 19.05 19.05 19.05 19.05 00
05/18/2015 19.05 19.05 19.05 19.05 00
05/15/2015 19.05 19.05 19.05 19.05 00
05/14/2015 19.0001 19.35 19.0001 19.05 458
05/13/2015 19.01 19.05 19.01 19.05 433
05/12/2015 19.001 19.001 19.0001 19.0001 409
05/11/2015 19 19.0001 19 19.0001 716
05/08/2015 19 19 18.9999 18.9999 428
05/07/2015 19 19 19 19 00
05/06/2015 18.9999 19 18.9999 19 2,073
05/05/2015 18.8705 18.8705 18.8705 18.8705 146
05/04/2015 18.86 18.86 18.86 18.86 185
05/01/2015 19 19 18.86 18.86 1,285
04/30/2015 19 19 19 19 130
04/29/2015 18.86 18.86 18.86 18.86 135
04/28/2015 18.61 18.9999 18.61 18.9999 780
04/27/2015 18.57 18.995 18.5 18.95 1,101
04/24/2015 18.39 19.1 18.39 18.97 3,402
04/23/2015 18.82 18.95 18.78 18.7899 980
04/22/2015 19.1 19.1 18.5 18.5 1,600
04/21/2015 18.9 18.9 18.9 18.9 00
04/20/2015 18.6076 19.08 18.5812 18.9 815
04/17/2015 18.3 18.3 18.3 18.3 00
04/16/2015 18.3 18.3 18.3 18.3 00
04/15/2015 18.84 18.84 18.23 18.3 3,524
04/14/2015 18.02 18.02 17.72 17.74 1,166
04/13/2015 17.8 17.8 17.7 17.7001 1,000
04/10/2015 17.75 18.55 17.75 17.84 1,449
04/09/2015 17.8 17.96 17.7606 17.96 3,296
04/08/2015 18.001 18.25 17.75 17.78 2,222
04/07/2015 18.6812 18.6812 17.85 17.91 500
04/06/2015 18.74 18.74 17.8501 18.6952 900
04/02/2015 17.65 18 17.65 18 672
04/01/2015 18.54 18.54 17.96 17.96 1,605
03/31/2015 18.45 18.45 17.65 18.32 10,611
03/30/2015 17.72 18.49 17.72 17.9 7,966
03/27/2015 18 18 17.95 17.95 535
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
12/24/2014 18.7 19.15 18.7 19 3,015
12/23/2014 18.54 18.8999 18.54 18.5501 2,170
12/22/2014 18.66 19.2 18.63 18.63 2,400
12/19/2014 18.64 18.69 18.64 18.69 1,641
12/18/2014 19.05 19.06 19.05 19.0599 2,612
12/17/2014 19.2499 19.27 19.2499 19.2499 1,447
12/16/2014 19.2499 19.2499 19.1 19.1 412
12/15/2014 19.0675 19.0675 19.0675 19.0675 00
12/12/2014 19.12 19.75 18.8 19.0675 2,604
12/11/2014 19.6 19.6 19.6 19.6 303
12/10/2014 19.7 19.7 19.7 19.7 131
12/09/2014 19.11 19.11 19.11 19.11 512
12/08/2014 19.5 19.5 19.5 19.5 00
12/05/2014 19.5 19.5 19.5 19.5 559
12/04/2014 19.6 19.6 19.6 19.6 00
12/03/2014 19.6 19.6 19.6 19.6 286
12/02/2014 19.5261 19.5261 19.5261 19.5261 00
12/01/2014 19.5261 19.5261 19.5261 19.5261 00
11/28/2014 19.5261 19.5261 19.5261 19.5261 150
11/26/2014 19.4325 19.4325 19.4325 19.4325 00
11/25/2014 19.65 19.65 19.4325 19.4325 502
11/24/2014 19.05 19.05 19.05 19.05 00
11/21/2014 19.05 19.4034 19.05 19.05 966
11/20/2014 19.455 19.455 19.45 19.45 487
11/19/2014 19.5 19.5 19.45 19.45 450
11/18/2014 19.19 19.25 19.1 19.1 4,427
11/17/2014 18.6954 18.9 18.6954 18.8 2,260
11/14/2014 18.9 18.9 18.846 18.846 715
11/13/2014 18.9 18.9 18.9 18.9 00
11/12/2014 18.852 18.9 18.7 18.9 1,905
11/11/2014 18.67 18.71 18.67 18.71 583
11/10/2014 18.66 18.66 18.66 18.66 00
11/07/2014 18.7501 18.7501 18.66 18.66 757
11/06/2014 18.7263 18.7263 18.7263 18.7263 282
11/05/2014 18.6101 18.6101 18.6101 18.6101 00
11/04/2014 18.6101 18.6101 18.6101 18.6101 00
11/03/2014 19 19 18.6101 18.6101 1,987
10/31/2014 18.7601 18.7601 18.7601 18.7601 00
10/30/2014 18.85 18.85 18.76 18.7601 1,967
10/29/2014 18.85 18.85 18.85 18.85 1,103
10/28/2014 18.91 18.91 18.85 18.85 908
10/27/2014 19.01 19.01 18.91 18.91 817
10/24/2014 18.913 18.913 18.913 18.913 00
10/23/2014 18.913 18.913 18.913 18.913 00
10/22/2014 18.913 18.913 18.913 18.913 00
10/21/2014 18.913 18.913 18.913 18.913 00
10/20/2014 18.913 18.913 18.913 18.913 200
10/17/2014 18.57 19.4898 18.57 18.84 970
10/16/2014 19.27 19.27 19.27 19.27 300
10/15/2014 19.24 19.24 19.0802 19.0802 325
10/14/2014 19.07 19.07 19.04 19.04 302
10/13/2014 19.057 19.057 19.057 19.057 00
10/10/2014 19.057 19.057 19.057 19.057 279
10/09/2014 18.57 18.57 18.57 18.57 00
10/08/2014 18.75 19.1399 18.57 18.57 502
10/07/2014 18.6101 18.65 18.61 18.61 1,426
10/06/2014 19.1799 19.1799 19.1799 19.1799 600
10/03/2014 18.62 18.708 18.62 18.708 1,651
10/02/2014 19.2 19.2 18.7601 18.7601 757
10/01/2014 19.2 19.2 19.142 19.18 1,908
09/30/2014 19.09 19.18 19.09 19.18 5,736
09/29/2014 18.83 19.19 18.83 19.177 1,439
09/26/2014 18.9 19.16 18.8 19.16 1,255
09/25/2014 19.1028 19.1028 19.1028 19.1028 405
09/24/2014 19.1999 19.1999 18.85 19.05 4,722
09/23/2014 19.1587 19.177 18.89 18.98 1,621
09/22/2014 18.62 18.67 18.62 18.6401 1,089
09/19/2014 18.62 18.7 18.62 18.7 991
09/18/2014 19.1991 19.1991 19.1991 19.1991 724
09/17/2014 19.16 19.16 18.75 18.8 919
09/16/2014 19.0643 19.0643 19.0643 19.0643 102
09/15/2014 19.2 19.2 18.7499 19.15 1,563
09/12/2014 18.536 18.536 18.536 18.536 706
09/11/2014 19.2 19.2 19.2 19.2 00
09/10/2014 18.76 19.2385 18.76 19.2 526
09/09/2014 18.7601 18.7601 18.7601 18.7601 145
09/08/2014 19.5 19.5 19.25 19.25 1,016
09/05/2014 19.25 19.25 19.25 19.25 00
09/04/2014 19.25 19.25 19.25 19.25 306
09/03/2014 19.15 19.23 19 19 800
09/02/2014 18.78 19 18.7 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
*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?