STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

Citizens & Northern Corporation (CZNC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

23.96

-0.14

(-0.58%)

As of 03:26PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	24.29	24.29	23.95	23.96	23.96	12,639
Jun 27, 2022	24.80	25.10	24.00	24.10	24.10	22,900
Jun 24, 2022	24.66	25.10	24.47	25.03	25.03	85,300
Jun 23, 2022	24.75	24.81	24.30	24.72	24.72	21,000
Jun 22, 2022	24.15	24.76	24.15	24.69	24.69	17,500
Jun 21, 2022	24.06	24.52	24.06	24.42	24.42	18,700
Jun 17, 2022	23.83	24.08	23.83	23.94	23.94	42,400
Jun 16, 2022	23.56	23.87	23.34	23.72	23.72	32,700
Jun 15, 2022	24.14	24.27	23.92	23.92	23.92	20,300
Jun 14, 2022	23.87	24.17	23.87	24.13	24.13	19,800
Jun 13, 2022	23.85	24.21	23.83	23.96	23.96	35,900
Jun 10, 2022	23.65	24.17	23.65	24.00	24.00	21,700
Jun 09, 2022	24.13	24.13	23.81	23.81	23.81	16,000
Jun 08, 2022	24.03	24.25	23.99	24.14	24.14	15,600
Jun 07, 2022	24.04	24.58	24.04	24.42	24.42	10,800
Jun 06, 2022	24.34	24.49	24.17	24.42	24.42	11,100
Jun 03, 2022	24.46	24.51	24.17	24.30	24.30	17,100
Jun 02, 2022	24.46	24.65	24.38	24.59	24.59	15,500
Jun 01, 2022	24.33	24.66	24.15	24.55	24.55	32,900
May 31, 2022	24.17	24.62	24.03	24.34	24.34	19,100
May 27, 2022	24.44	24.48	24.10	24.38	24.38	20,600
May 26, 2022	24.55	24.62	24.26	24.31	24.31	19,900
May 25, 2022	24.68	24.81	24.27	24.33	24.33	17,600
May 24, 2022	24.38	24.61	24.31	24.46	24.46	25,900
May 23, 2022	24.17	24.59	24.00	24.39	24.39	16,600
May 20, 2022	23.77	24.15	23.66	24.11	24.11	33,700
May 19, 2022	23.99	24.20	23.53	23.62	23.62	43,200
May 18, 2022	24.29	24.54	23.95	24.05	24.05	33,300
May 17, 2022	24.39	24.62	24.39	24.54	24.54	25,700
May 16, 2022	23.67	24.37	23.67	24.16	24.16	32,100
May 13, 2022	24.26	24.26	23.72	23.72	23.72	34,800
May 12, 2022	24.28	24.28	23.74	24.04	24.04	35,900
May 11, 2022	24.25	24.69	24.03	24.11	24.11	37,500
May 10, 2022	24.24	24.70	24.01	24.27	24.27	27,400
May 09, 2022	23.45	24.38	23.45	24.23	24.23	40,000
May 06, 2022	23.67	23.89	23.50	23.82	23.82	31,000
May 05, 2022	24.18	24.25	23.68	23.84	23.84	27,400
May 04, 2022	23.64	24.50	23.64	24.34	24.34	47,000
May 03, 2022	23.43	23.60	23.21	23.53	23.53	31,700
May 02, 2022	23.23	23.70	23.23	23.38	23.38	46,600
Apr 29, 2022	23.91	24.04	23.30	23.41	23.41	40,400
Apr 29, 2022	0.28 Dividend
Apr 28, 2022	24.07	24.42	24.05	24.19	23.91	28,800
Apr 27, 2022	23.76	24.13	23.52	23.89	23.61	33,100
Apr 26, 2022	24.02	24.27	23.77	23.77	23.49	36,900
Apr 25, 2022	24.14	24.40	24.02	24.07	23.79	25,800
Apr 22, 2022	24.84	25.06	24.14	24.15	23.87	33,800
Apr 21, 2022	25.16	25.20	24.79	24.79	24.50	18,700
Apr 20, 2022	24.89	25.18	24.73	25.02	24.73	18,400
Apr 19, 2022	24.12	24.87	24.11	24.73	24.44	15,300
Apr 18, 2022	24.26	24.68	24.22	24.26	23.98	22,400
Apr 14, 2022	24.48	24.64	24.37	24.46	24.18	18,200
Apr 13, 2022	24.42	24.62	24.32	24.45	24.17	14,900
Apr 12, 2022	24.41	24.83	24.18	24.47	24.19	23,400
Apr 11, 2022	24.01	24.38	24.01	24.33	24.05	17,800
Apr 08, 2022	24.39	24.50	24.11	24.19	23.91	26,700
Apr 07, 2022	24.50	24.58	24.18	24.24	23.96	19,400
Apr 06, 2022	24.20	24.38	24.01	24.30	24.02	26,300
Apr 05, 2022	24.52	24.68	24.29	24.29	24.01	21,200
Apr 04, 2022	24.50	24.67	24.45	24.55	24.27	16,600
Apr 01, 2022	24.52	24.69	24.42	24.57	24.29	19,100
Mar 31, 2022	24.81	24.90	24.25	24.38	24.10	35,800
Mar 30, 2022	24.90	25.09	24.75	24.79	24.50	26,200
Mar 29, 2022	25.00	25.21	24.72	24.99	24.70	34,100
Mar 28, 2022	24.73	24.75	24.51	24.71	24.42	11,900
Mar 25, 2022	24.52	24.94	24.52	24.83	24.54	29,900
Mar 24, 2022	24.60	24.88	24.60	24.75	24.46	17,400
Mar 23, 2022	24.78	24.83	24.41	24.42	24.14	18,400
Mar 22, 2022	24.75	25.03	24.57	24.87	24.58	27,200
Mar 21, 2022	24.81	25.05	24.65	24.75	24.46	25,800
Mar 18, 2022	24.76	24.79	24.18	24.69	24.40	69,300
Mar 17, 2022	24.72	24.98	24.69	24.81	24.52	13,400
Mar 16, 2022	24.95	24.99	24.75	24.85	24.56	18,700
Mar 15, 2022	24.91	25.01	24.72	24.72	24.43	21,500
Mar 14, 2022	25.19	25.19	24.78	24.81	24.52	11,100
Mar 11, 2022	25.00	25.00	24.51	24.77	24.48	20,900
Mar 10, 2022	24.52	24.81	24.52	24.76	24.47	11,100
Mar 09, 2022	24.67	24.87	24.49	24.81	24.52	20,100
Mar 08, 2022	25.26	25.26	24.14	24.22	23.94	32,500
Mar 07, 2022	24.96	25.30	24.93	24.99	24.70	18,200
Mar 04, 2022	24.81	24.99	24.71	24.93	24.64	19,000
Mar 03, 2022	25.05	25.14	24.98	25.07	24.78	15,000
Mar 02, 2022	24.08	25.05	24.08	25.01	24.72	24,000
Mar 01, 2022	24.90	24.90	23.86	23.89	23.61	37,100
Feb 28, 2022	25.09	25.43	24.77	24.77	24.48	31,900
Feb 25, 2022	24.94	25.32	24.93	25.15	24.86	12,900
Feb 24, 2022	24.52	24.92	23.82	24.76	24.47	29,300
Feb 23, 2022	25.14	25.14	24.74	24.80	24.51	16,800
Feb 22, 2022	25.11	25.34	24.85	24.92	24.63	21,000
Feb 18, 2022	25.25	25.87	25.03	25.16	24.87	21,500
Feb 17, 2022	25.56	25.76	25.29	25.37	25.08	15,100
Feb 16, 2022	25.62	25.98	25.40	25.81	25.51	16,700
Feb 15, 2022	25.32	25.50	25.26	25.42	25.13	18,600
Feb 14, 2022	25.47	25.47	25.05	25.05	24.76	11,900
Feb 11, 2022	25.25	25.78	25.24	25.24	24.95	21,700
Feb 10, 2022	25.29	25.49	24.92	25.11	24.82	29,600
Feb 09, 2022	25.82	25.93	25.20	25.29	25.00	17,500
Feb 08, 2022	25.15	25.99	25.15	25.71	25.41	19,700
Feb 07, 2022	24.93	25.28	24.89	25.18	24.89	17,200
Feb 04, 2022	25.06	25.18	24.89	24.89	24.60	15,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,214.31-44.01(-0.23%)

S&P 5003,828.98-71.13(-1.82%)

DOW30,999.15-439.11(-1.40%)

CAD/USD0.7768-0.0000(-0.00%)

CRUDE OIL111.81+2.24(+2.04%)

BTC-CAD26,160.37-809.34(-3.00%)

STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

Citizens & Northern Corporation (CZNC)

S&P/TSX
19,214.31
-44.01(-0.23%)

S&P 500
3,828.98
-71.13(-1.82%)

DOW
30,999.15
-439.11(-1.40%)

CAD/USD
0.7768
-0.0000(-0.00%)

CRUDE OIL
111.81
+2.24(+2.04%)

BTC-CAD
26,160.37
-809.34(-3.00%)