Historical Stock Prices

CIZN 
$18.75
*  
0.2105
1.11%
Get CIZN Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
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
04/10/2014 18.82 18.82 18.82 18.82 00
04/09/2014 18.82 18.82 18.82 18.82 100
04/08/2014 19 19.25 18.75 18.82 4,110
04/07/2014 18.44 19.25 18.42 18.81 2,417
04/04/2014 18.89 19.2199 18.6001 18.63 3,221
04/03/2014 18.6001 19.2499 18.6 18.6 2,507
04/02/2014 19.08 19.08 19.08 19.08 307
04/01/2014 18.76 19.25 18.76 18.94 8,212
03/31/2014 18.65 18.65 18.52 18.55 8,407
03/28/2014 18.94 18.99 18.26 18.5 3,421
03/27/2014 18.75 18.924 18.75 18.924 305
03/26/2014 18.55 18.55 18.55 18.55 00
03/25/2014 18.4075 18.8591 18.4075 18.55 939
03/24/2014 18.97 19 18.85 18.95 4,084
03/21/2014 18.35 18.89 18.35 18.89 2,154
03/20/2014 18.24 18.24 18.24 18.24 508
03/19/2014 18.2 18.25 18.2 18.24 618
03/18/2014 19 19 19 19 00
03/17/2014 19 19 19 19 211
03/14/2014 18.19 18.2 18.19 18.2 323
03/13/2014 18.4 18.4 18.4 18.4 00
03/12/2014 18.4 18.4 18.4 18.4 100
03/11/2014 18.36 18.36 18.36 18.36 219
03/10/2014 18.48 18.48 18.302 18.302 300
03/07/2014 18.2 18.3 18.2 18.3 1,650
03/06/2014 18.1 18.12 18.1 18.12 600
03/05/2014 18.23 18.2783 18.12 18.12 742
03/04/2014 18.16 18.25 18.0001 18.02 3,891
03/03/2014 18.104 19.09 18.1 18.12 3,430
02/28/2014 18.12 18.12 18.12 18.12 110
02/27/2014 18.4 18.4 18.4 18.4 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?