Citizens Holding Company (CIZN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | 407 |
| May 02, 2024 | 7.83 | 7.85 | 7.76 | 7.76 | 7.76 | 4,100 |
| May 01, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 100 |
| Apr 30, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Apr 29, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Apr 26, 2024 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | 3,900 |
| Apr 25, 2024 | 7.80 | 7.89 | 7.80 | 7.86 | 7.86 | 14,900 |
| Apr 24, 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 4,500 |
| Apr 23, 2024 | 7.89 | 7.89 | 7.81 | 7.85 | 7.85 | 1,500 |
| Apr 22, 2024 | 7.90 | 7.90 | 7.81 | 7.89 | 7.89 | 5,100 |
| Apr 19, 2024 | 7.81 | 7.89 | 7.81 | 7.89 | 7.89 | 3,400 |
| Apr 18, 2024 | 7.83 | 7.89 | 7.78 | 7.89 | 7.89 | 3,500 |
| Apr 17, 2024 | 7.83 | 7.84 | 7.83 | 7.83 | 7.83 | 6,600 |
| Apr 16, 2024 | 7.83 | 7.83 | 7.77 | 7.83 | 7.83 | 1,300 |
| Apr 15, 2024 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | 300 |
| Apr 12, 2024 | 7.85 | 7.85 | 7.80 | 7.83 | 7.83 | 10,900 |
| Apr 11, 2024 | 7.81 | 7.83 | 7.81 | 7.83 | 7.83 | 1,200 |
| Apr 10, 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 700 |
| Apr 09, 2024 | 7.71 | 7.85 | 7.71 | 7.80 | 7.80 | 4,100 |
| Apr 08, 2024 | 7.77 | 7.85 | 7.77 | 7.77 | 7.77 | 4,600 |
| Apr 05, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| Apr 04, 2024 | 7.80 | 7.85 | 7.72 | 7.72 | 7.72 | 5,300 |
| Apr 03, 2024 | 7.77 | 7.80 | 7.75 | 7.76 | 7.76 | 1,300 |
| Apr 02, 2024 | 7.75 | 7.80 | 7.75 | 7.77 | 7.77 | 1,000 |
| Apr 01, 2024 | 7.86 | 7.86 | 7.80 | 7.85 | 7.85 | 13,100 |
| Mar 28, 2024 | 7.75 | 7.86 | 7.72 | 7.86 | 7.86 | 9,200 |
| Mar 27, 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1,700 |
| Mar 26, 2024 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | 5,000 |
| Mar 25, 2024 | 7.70 | 7.79 | 7.70 | 7.70 | 7.70 | 2,700 |
| Mar 22, 2024 | 7.80 | 7.80 | 7.75 | 7.79 | 7.79 | 3,300 |
| Mar 21, 2024 | 7.75 | 7.75 | 7.65 | 7.67 | 7.67 | 10,300 |
| Mar 20, 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 2,300 |
| Mar 19, 2024 | 7.72 | 7.75 | 7.71 | 7.75 | 7.75 | 5,300 |
| Mar 18, 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 1,200 |
| Mar 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 400 |
| Mar 14, 2024 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 1,000 |
| Mar 13, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 400 |
| Mar 13, 2024 | 0.16 Dividend | |||||
| Mar 12, 2024 | 7.75 | 7.80 | 7.70 | 7.80 | 7.64 | 5,400 |
| Mar 11, 2024 | 7.68 | 7.85 | 7.68 | 7.80 | 7.64 | 4,100 |
| Mar 08, 2024 | 7.69 | 7.70 | 7.65 | 7.65 | 7.49 | 6,100 |
| Mar 07, 2024 | 7.88 | 7.90 | 7.62 | 7.62 | 7.46 | 33,200 |
| Mar 06, 2024 | 7.66 | 7.81 | 7.66 | 7.81 | 7.65 | 2,000 |
| Mar 05, 2024 | 7.72 | 7.72 | 7.61 | 7.61 | 7.45 | 1,500 |
| Mar 04, 2024 | 7.60 | 7.73 | 7.60 | 7.72 | 7.56 | 2,900 |
| Mar 01, 2024 | 7.80 | 7.88 | 7.77 | 7.88 | 7.72 | 19,400 |
| Feb 29, 2024 | 7.78 | 7.80 | 7.77 | 7.80 | 7.64 | 1,200 |
| Feb 28, 2024 | 7.81 | 7.84 | 7.78 | 7.81 | 7.65 | 9,500 |
| Feb 27, 2024 | 7.70 | 7.80 | 7.70 | 7.78 | 7.62 | 1,700 |
| Feb 26, 2024 | 7.80 | 7.80 | 7.78 | 7.80 | 7.64 | 1,600 |
| Feb 23, 2024 | 7.75 | 7.80 | 7.75 | 7.79 | 7.63 | 3,200 |
| Feb 22, 2024 | 7.79 | 7.80 | 7.79 | 7.80 | 7.64 | 3,100 |
| Feb 21, 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.64 | 1,000 |
| Feb 20, 2024 | 7.80 | 7.82 | 7.80 | 7.80 | 7.64 | 2,200 |
| Feb 16, 2024 | 7.76 | 7.85 | 7.70 | 7.85 | 7.69 | 5,800 |
| Feb 15, 2024 | 7.77 | 7.78 | 7.72 | 7.78 | 7.62 | 11,900 |
| Feb 14, 2024 | 7.78 | 7.79 | 7.75 | 7.78 | 7.62 | 9,500 |
| Feb 13, 2024 | 7.88 | 7.88 | 7.75 | 7.75 | 7.59 | 12,800 |
| Feb 12, 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.64 | 5,700 |
| Feb 09, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.73 | 16,700 |
| Feb 08, 2024 | 7.86 | 7.89 | 7.86 | 7.89 | 7.73 | 9,400 |
| Feb 07, 2024 | 7.85 | 7.86 | 7.71 | 7.80 | 7.64 | 6,800 |
| Feb 06, 2024 | 7.73 | 7.81 | 7.65 | 7.65 | 7.49 | 11,600 |
| Feb 05, 2024 | 7.80 | 7.85 | 7.69 | 7.69 | 7.53 | 15,600 |
| Feb 02, 2024 | 7.72 | 7.75 | 7.60 | 7.70 | 7.54 | 11,200 |
| Feb 01, 2024 | 7.65 | 7.75 | 7.55 | 7.70 | 7.54 | 12,000 |
| Jan 31, 2024 | 7.57 | 7.74 | 7.53 | 7.74 | 7.58 | 2,600 |
| Jan 30, 2024 | 7.95 | 7.95 | 7.59 | 7.60 | 7.44 | 15,400 |
| Jan 29, 2024 | 7.95 | 7.95 | 7.82 | 7.82 | 7.66 | 7,300 |
| Jan 26, 2024 | 7.90 | 7.90 | 7.87 | 7.87 | 7.71 | 1,400 |
| Jan 25, 2024 | 7.84 | 7.95 | 7.84 | 7.87 | 7.71 | 30,000 |
| Jan 24, 2024 | 7.88 | 7.90 | 7.81 | 7.84 | 7.68 | 55,200 |
| Jan 23, 2024 | 7.98 | 7.98 | 7.82 | 7.90 | 7.74 | 7,200 |
| Jan 22, 2024 | 7.90 | 7.98 | 7.82 | 7.82 | 7.66 | 23,700 |
| Jan 19, 2024 | 7.92 | 7.95 | 7.85 | 7.85 | 7.69 | 13,900 |
| Jan 18, 2024 | 7.82 | 7.90 | 7.82 | 7.85 | 7.69 | 3,600 |
| Jan 17, 2024 | 7.80 | 7.85 | 7.60 | 7.60 | 7.44 | 13,800 |
| Jan 16, 2024 | 7.81 | 7.85 | 7.70 | 7.70 | 7.54 | 17,800 |
| Jan 12, 2024 | 7.76 | 7.90 | 7.75 | 7.80 | 7.64 | 8,400 |
| Jan 11, 2024 | 7.80 | 7.83 | 7.77 | 7.77 | 7.61 | 2,000 |
| Jan 10, 2024 | 7.95 | 7.99 | 7.76 | 7.80 | 7.64 | 21,200 |
| Jan 09, 2024 | 7.90 | 7.95 | 7.80 | 7.95 | 7.79 | 50,000 |
| Jan 08, 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.66 | 2,300 |
| Jan 05, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | 1,400 |
| Jan 04, 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 7.57 | 1,000 |
| Jan 03, 2024 | 7.75 | 7.75 | 7.66 | 7.74 | 7.58 | 11,900 |
| Jan 02, 2024 | 7.75 | 7.75 | 7.60 | 7.73 | 7.57 | 13,100 |
| Dec 29, 2023 | 7.86 | 7.99 | 7.75 | 7.75 | 7.59 | 14,500 |
| Dec 28, 2023 | 7.85 | 7.90 | 7.70 | 7.87 | 7.71 | 19,900 |
| Dec 27, 2023 | 7.88 | 8.00 | 7.55 | 7.83 | 7.67 | 26,300 |
| Dec 26, 2023 | 7.85 | 8.00 | 7.70 | 7.70 | 7.54 | 11,600 |
| Dec 22, 2023 | 7.40 | 8.00 | 7.40 | 7.85 | 7.69 | 18,800 |
| Dec 21, 2023 | 7.30 | 7.55 | 7.30 | 7.36 | 7.21 | 13,200 |
| Dec 20, 2023 | 7.25 | 7.39 | 7.15 | 7.29 | 7.14 | 18,300 |
| Dec 19, 2023 | 7.00 | 7.54 | 7.00 | 7.00 | 6.86 | 69,000 |
| Dec 18, 2023 | 8.25 | 8.25 | 6.64 | 6.96 | 6.82 | 334,600 |
| Dec 15, 2023 | 9.08 | 9.40 | 7.75 | 8.85 | 8.67 | 61,500 |
| Dec 14, 2023 | 9.50 | 9.65 | 8.85 | 8.85 | 8.67 | 27,500 |
| Dec 14, 2023 | 0.16 Dividend | |||||
| Dec 13, 2023 | 9.65 | 9.65 | 9.50 | 9.54 | 9.19 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.