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: 1 Year, From 11-JUL-2013 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
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
02/26/2014 18.42 18.4599 18.1 18.4 1,951
02/25/2014 18.0947 18.0947 18.0947 18.0947 00
02/24/2014 18.5 18.5085 18.027 18.0947 1,795
02/21/2014 18.3 18.6 18.3 18.5 1,709
02/20/2014 18.42 18.42 18.42 18.42 00
02/19/2014 18.42 18.42 18.42 18.42 00
02/18/2014 18.811 18.829 18.13 18.42 3,793
02/14/2014 18.31 18.6875 18 18.05 11,347
02/13/2014 18.4 18.882 18.05 18.09 9,943
02/12/2014 18.77 19.15 18.77 19.15 713
02/11/2014 18.6 18.81 18.231 18.231 1,405
02/10/2014 19.1746 19.1746 19.1358 19.1358 400
02/07/2014 18.05 18.6 18.05 18.6 839
02/06/2014 18.25 18.7 18.25 18.7 809
02/05/2014 18.0585 18.0585 18.0585 18.0585 100
02/04/2014 18.84 19.15 18.82 18.93 2,010
02/03/2014 19.24 19.24 18.75 19.01 5,398
01/31/2014 19.049 19.049 19.049 19.049 200
01/30/2014 18.87 19.339 18.83 18.87 9,400
01/29/2014 18.77 18.77 18.752 18.752 200
01/28/2014 19.01 19.01 18.5 18.93 2,000
01/27/2014 18.75 18.75 18.75 18.75 00
01/24/2014 18.63 18.96 18.63 18.75 1,103
01/23/2014 18.6 18.63 18.1489 18.1489 1,225
01/22/2014 18.65 18.65 18.65 18.65 00
01/21/2014 18.7 19.1 18.65 18.65 1,252
01/17/2014 18.5 18.86 18.5 18.86 857
01/16/2014 18.31 18.61 18.31 18.61 200
01/15/2014 19 19 18.38 18.38 750
01/14/2014 18.9999 18.9999 18.37 18.37 500
01/13/2014 18.37 18.37 18.37 18.37 118
01/10/2014 18.05 18.71 18.05 18.71 407
01/09/2014 18.65 19 18.65 19 853
01/08/2014 18.65 18.76 17.94 18.7 2,478
01/07/2014 18.6499 18.6499 18.6499 18.6499 259
01/06/2014 18.63 18.63 18.63 18.63 00
01/03/2014 18.63 18.63 18.63 18.63 163
01/02/2014 18.65 18.65 18.35 18.64 1,531
12/31/2013 18.2 18.76 18.08 18.6 9,991
12/30/2013 18.03 18.31 18.03 18.09 1,924
12/27/2013 18.04 18.04 18.04 18.04 152
12/26/2013 18.01 18.01 18 18 310
12/24/2013 18.2 18.2 18.02 18.02 334
12/23/2013 18.06 18.1 18.06 18.1 279
12/20/2013 18.14 18.29 18 18 1,053
12/19/2013 18.31 18.31 17.783 18 1,988
12/18/2013 17.97 17.97 17.7574 17.7574 325
12/17/2013 17.7501 17.9999 17.68 17.9999 2,165
12/16/2013 17.8 17.8 17.8 17.8 181
12/13/2013 17.975 17.975 17.8 17.93 3,230
12/12/2013 18.01 18.4 17.96 17.96 4,279
12/11/2013 18.22 18.22 18.02 18.02 600
12/10/2013 18.01 18.01 18.01 18.01 288
12/09/2013 18.07 18.6 18.07 18.6 770
12/06/2013 18.25 18.25 18 18.1 5,064
12/05/2013 17.95 17.95 17.95 17.95 00
12/04/2013 17.95 17.95 17.95 17.95 189
12/03/2013 18.03 18.03 18.03 18.03 300
12/02/2013 18.1 18.1 18.1 18.1 100
11/29/2013 18.1 18.1 18.1 18.1 00
11/27/2013 18.1 18.1 18.1 18.1 100
11/26/2013 18.17 18.17 18.1 18.11 2,429
11/25/2013 18.16 18.16 18.11 18.12 300
11/22/2013 18.1 18.12 18.1 18.12 600
11/21/2013 18.1 18.11 18.1 18.11 400
11/20/2013 18.26 18.26 18.16 18.16 484
11/19/2013 18.63 18.63 18.1 18.3 2,408
11/18/2013 18.34 18.34 18.34 18.34 00
11/15/2013 18.34 18.34 18.34 18.34 00
11/14/2013 18.1442 18.48 18.1442 18.34 1,355
11/13/2013 18.1 18.1 18.1 18.1 300
11/12/2013 18.47 18.47 18 18 400
11/11/2013 18.47 18.47 18.47 18.47 100
11/08/2013 18.62 18.62 18.62 18.62 200
11/07/2013 18.76 18.76 18.76 18.76 00
11/06/2013 18.76 18.79 18.76 18.76 900
11/05/2013 19.0099 19.0099 19.0099 19.0099 00
11/04/2013 19.04 19.04 18.885 19.0099 3,392
11/01/2013 19.12 19.18 18.88 19.04 4,515
10/31/2013 18.79 19.12 18.78 19.12 495
10/30/2013 18.88 19.1 18.78 18.95 3,373
10/29/2013 19.1 19.3 18.67 19.3 4,900
10/28/2013 19.3146 19.3146 18.72 18.72 600
10/25/2013 18.6954 18.6954 18.67 18.67 542
10/24/2013 18.6701 19.34 18.67 18.67 1,063
10/23/2013 18.19 20.67 17.6275 18.9409 13,872
10/22/2013 18.22 18.5 17.694 18 1,451
10/21/2013 18.2 18.2 18.2 18.2 650
10/18/2013 18.02 18.02 18.02 18.02 100
10/17/2013 17.77 17.77 17.77 17.77 00
10/16/2013 17.75 17.77 17.75 17.77 1,036
10/15/2013 17.75 17.75 17.75 17.75 100
10/14/2013 17.75 17.75 17.75 17.75 100
10/11/2013 17.83 17.83 17.83 17.83 200
10/10/2013 17.99 17.99 17.99 17.99 1,100
10/09/2013 17.98 17.98 17.98 17.98 555
10/08/2013 17.99 18.13 17.99 18.0038 580
10/07/2013 18.1483 18.1483 17.9801 17.9801 435
10/04/2013 18.0001 18.0001 17.9801 17.9801 500
10/03/2013 18.106 18.106 18.106 18.106 00
10/02/2013 18.106 18.106 18.106 18.106 00
10/01/2013 17.98 18.106 17.98 18.106 470
09/30/2013 18.11 18.14 17.806 18.0788 5,964
09/27/2013 18 18 17.9499 17.9499 922
09/26/2013 17.8295 17.8295 17.8 17.8 900
09/25/2013 17.94 18.14 17.93 17.93 775
09/24/2013 18.11 18.11 18.11 18.11 00
09/23/2013 17.75 18.11 17.75 18.11 200
09/20/2013 18.1 18.1 18.1 18.1 582
09/19/2013 17.7 18 17.7 18 1,150
09/18/2013 17.651 17.75 17.651 17.75 200
09/17/2013 17.67 17.67 17.64 17.64 418
09/16/2013 18.01 18.199 17.63 17.63 500
09/13/2013 18.05 18.05 18.05 18.05 100
09/12/2013 17.63 18.17 17.63 18.17 650
09/11/2013 17.74 17.81 17.68 17.68 626
09/10/2013 17.68 17.68 17.68 17.68 00
09/09/2013 17.68 17.68 17.68 17.68 300
09/06/2013 18.15 18.15 17.7 17.7 650
09/05/2013 18.01 18.151 18 18.151 1,000
09/04/2013 17.98 17.98 17.98 17.98 00
09/03/2013 17.98 17.98 17.98 17.98 300
08/30/2013 18.17 18.17 17.89 18.06 4,255
08/29/2013 18.18 18.18 18.15 18.15 649
08/28/2013 18.21 18.21 18.21 18.21 100
08/27/2013 18.32 18.32 18.1501 18.1501 450
08/26/2013 18.44 18.44 18.44 18.44 00
08/23/2013 18.24 18.4424 18.16 18.44 702
08/22/2013 18.5 18.5 18.18 18.25 570
08/21/2013 18.16 18.16 18.15 18.15 200
08/20/2013 18.15 18.2 18.15 18.1501 1,326
08/19/2013 18.1105 18.45 18.1105 18.35 1,675
08/16/2013 18.27 18.27 18.16 18.16 4,341
08/15/2013 18.2 18.49 18.2 18.49 1,020
08/14/2013 18.15 18.15 18.15 18.15 100
08/13/2013 18.47 18.5 18.1 18.38 4,100
08/12/2013 18.45 18.5 18.21 18.21 1,900
08/09/2013 18.25 18.25 18.25 18.25 00
08/08/2013 18.1 18.35 18.1 18.25 4,800
08/07/2013 18.05 18.2 18.05 18.1 1,996
08/06/2013 17.816 18.04 17.816 18.04 680
08/05/2013 17.78 18.2 17.72 17.826 1,048
08/02/2013 17.76 17.81 17.75 17.81 500
08/01/2013 17.91 17.91 17.91 17.91 100
07/31/2013 18.25 18.25 17.7 17.81 600
07/30/2013 18.28 18.28 18.28 18.28 300
07/29/2013 18.3 18.3 18.3 18.3 00
07/26/2013 18.3 18.3 18.3 18.3 616
07/25/2013 18.06 18.35 18.06 18.35 500
07/24/2013 17.96 17.96 17.96 17.96 00
07/23/2013 17.96 17.96 17.96 17.96 100
07/22/2013 17.91 17.91 17.91 17.91 200
07/19/2013 18.07 18.11 18.01 18.05 1,933
07/18/2013 17.8 17.8 17.8 17.8 171
07/17/2013 18.18 18.18 17.85 17.92 700
07/16/2013 17.98 18.05 17.98 18.05 400
07/15/2013 17.95 18.9 17.9 18 1,516
07/12/2013 19.2299 19.2299 17.9 17.95 1,660
07/11/2013 18.3 18.3 18 18.05 1,600
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?