Citizens & Northern Corporation (CZNC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

24.22

+0.46

(+1.94%)

At close: 04:00PM EDT

24.49

+0.27

(+1.11%)

After hours:

06:27PM EDT

Time Period:

Sept 24, 2021 - Sept 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	23.63	24.44	23.51	24.22	24.22	19,500
Sept 22, 2022	23.94	23.97	23.49	23.76	23.76	9,200
Sept 21, 2022	24.16	24.39	23.72	23.94	23.94	12,600
Sept 20, 2022	23.50	24.78	23.44	24.10	24.10	16,200
Sept 19, 2022	24.28	24.43	23.85	23.94	23.94	8,000
Sept 16, 2022	23.50	24.95	23.29	24.75	24.75	51,500
Sept 15, 2022	23.60	23.88	23.57	23.71	23.71	10,800
Sept 14, 2022	23.53	23.81	23.40	23.62	23.62	18,300
Sept 13, 2022	23.88	23.88	23.38	23.46	23.46	21,400
Sept 12, 2022	24.00	24.00	23.82	23.92	23.92	7,200
Sept 09, 2022	23.99	24.00	23.88	23.99	23.99	13,400
Sept 08, 2022	24.20	24.20	23.59	23.98	23.98	19,600
Sept 07, 2022	24.08	24.44	24.06	24.44	24.44	10,800
Sept 06, 2022	23.93	24.25	23.75	24.18	24.18	14,200
Sept 02, 2022	24.27	24.39	23.75	23.75	23.75	10,600
Sept 01, 2022	24.00	24.18	23.99	24.18	24.18	15,000
Aug 31, 2022	24.08	24.14	24.00	24.00	24.00	11,000
Aug 30, 2022	24.41	24.59	24.01	24.12	24.12	17,300
Aug 29, 2022	24.16	24.42	24.16	24.27	24.27	6,900
Aug 26, 2022	24.49	24.67	24.09	24.15	24.15	9,000
Aug 25, 2022	24.66	24.76	24.60	24.69	24.69	7,700
Aug 24, 2022	24.50	24.50	24.26	24.40	24.40	9,100
Aug 23, 2022	25.00	25.00	24.53	24.53	24.53	7,700
Aug 22, 2022	25.30	25.30	25.06	25.06	25.06	8,800
Aug 19, 2022	25.38	25.63	25.38	25.42	25.42	12,100
Aug 18, 2022	25.34	25.65	25.04	25.64	25.64	12,100
Aug 17, 2022	25.40	25.63	25.22	25.32	25.32	8,500
Aug 16, 2022	25.63	25.75	25.43	25.49	25.49	18,100
Aug 15, 2022	25.17	25.77	25.17	25.77	25.77	13,200
Aug 12, 2022	24.90	25.43	24.61	25.42	25.42	25,900
Aug 11, 2022	24.81	24.87	24.45	24.69	24.69	14,000
Aug 10, 2022	24.90	24.90	24.63	24.72	24.72	16,000
Aug 09, 2022	24.44	24.71	24.41	24.69	24.69	20,300
Aug 08, 2022	24.49	24.49	24.24	24.24	24.24	13,900
Aug 05, 2022	24.33	24.45	24.29	24.29	24.29	6,700
Aug 04, 2022	24.50	24.50	24.09	24.36	24.36	9,400
Aug 03, 2022	24.22	24.50	24.22	24.23	24.23	8,100
Aug 02, 2022	24.35	24.40	24.16	24.17	24.17	8,500
Aug 01, 2022	24.29	24.57	24.29	24.50	24.50	5,900
Jul 29, 2022	24.50	24.55	24.29	24.43	24.43	10,300
Jul 29, 2022	0.28 Dividend
Jul 28, 2022	24.75	24.75	24.46	24.68	24.40	11,200
Jul 27, 2022	24.24	24.85	24.24	24.84	24.56	13,700
Jul 26, 2022	24.00	24.69	24.00	24.42	24.14	12,400
Jul 25, 2022	24.22	24.56	24.04	24.04	23.77	8,400
Jul 22, 2022	24.78	24.78	24.01	24.03	23.76	17,600
Jul 21, 2022	24.82	24.82	24.60	24.60	24.32	11,900
Jul 20, 2022	24.63	25.00	24.37	25.00	24.72	14,300
Jul 19, 2022	24.68	25.02	24.60	24.60	24.32	10,400
Jul 18, 2022	24.99	25.00	24.44	24.45	24.17	5,700
Jul 15, 2022	24.46	24.96	24.25	24.96	24.68	18,700
Jul 14, 2022	24.00	24.27	24.00	24.13	23.86	11,100
Jul 13, 2022	24.01	24.26	24.00	24.21	23.94	9,000
Jul 12, 2022	24.38	24.38	24.09	24.09	23.82	10,000
Jul 11, 2022	24.07	24.24	24.01	24.06	23.79	8,300
Jul 08, 2022	24.07	24.25	24.00	24.18	23.91	9,500
Jul 07, 2022	24.36	24.36	24.12	24.17	23.90	9,900
Jul 06, 2022	24.16	24.37	24.08	24.12	23.85	11,200
Jul 05, 2022	24.06	24.27	23.75	24.27	23.99	13,400
Jul 01, 2022	24.03	24.38	24.03	24.20	23.93	10,000
Jun 30, 2022	23.78	24.20	23.72	24.17	23.90	13,300
Jun 29, 2022	23.80	24.07	23.80	23.96	23.69	16,500
Jun 28, 2022	24.29	24.29	23.71	23.75	23.48	21,200
Jun 27, 2022	24.80	25.10	24.00	24.10	23.83	22,900
Jun 24, 2022	24.66	25.10	24.47	25.03	24.75	85,300
Jun 23, 2022	24.75	24.81	24.30	24.72	24.44	21,000
Jun 22, 2022	24.15	24.76	24.15	24.69	24.41	17,500
Jun 21, 2022	24.06	24.52	24.06	24.42	24.14	18,700
Jun 17, 2022	23.83	24.08	23.83	23.94	23.67	42,400
Jun 16, 2022	23.56	23.87	23.34	23.72	23.45	32,700
Jun 15, 2022	24.14	24.27	23.92	23.92	23.65	20,300
Jun 14, 2022	23.87	24.17	23.87	24.13	23.86	19,800
Jun 13, 2022	23.85	24.21	23.83	23.96	23.69	35,900
Jun 10, 2022	23.65	24.17	23.65	24.00	23.73	21,700
Jun 09, 2022	24.13	24.13	23.81	23.81	23.54	16,000
Jun 08, 2022	24.03	24.25	23.99	24.14	23.87	15,600
Jun 07, 2022	24.04	24.58	24.04	24.42	24.14	10,800
Jun 06, 2022	24.34	24.49	24.17	24.42	24.14	11,100
Jun 03, 2022	24.46	24.51	24.17	24.30	24.02	17,100
Jun 02, 2022	24.46	24.65	24.38	24.59	24.31	15,500
Jun 01, 2022	24.33	24.66	24.15	24.55	24.27	32,900
May 31, 2022	24.17	24.62	24.03	24.34	24.06	19,100
May 27, 2022	24.44	24.48	24.10	24.38	24.10	20,600
May 26, 2022	24.55	24.62	24.26	24.31	24.03	19,900
May 25, 2022	24.68	24.81	24.27	24.33	24.05	17,600
May 24, 2022	24.38	24.61	24.31	24.46	24.18	25,900
May 23, 2022	24.17	24.59	24.00	24.39	24.11	16,600
May 20, 2022	23.77	24.15	23.66	24.11	23.84	33,700
May 19, 2022	23.99	24.20	23.53	23.62	23.35	43,200
May 18, 2022	24.29	24.54	23.95	24.05	23.78	33,300
May 17, 2022	24.39	24.62	24.39	24.54	24.26	25,700
May 16, 2022	23.67	24.37	23.67	24.16	23.89	32,100
May 13, 2022	24.26	24.26	23.72	23.72	23.45	34,800
May 12, 2022	24.28	24.28	23.74	24.04	23.77	35,900
May 11, 2022	24.25	24.69	24.03	24.11	23.84	37,500
May 10, 2022	24.24	24.70	24.01	24.27	23.99	27,400
May 09, 2022	23.45	24.38	23.45	24.23	23.96	40,000
May 06, 2022	23.67	23.89	23.50	23.82	23.55	31,000
May 05, 2022	24.18	24.25	23.68	23.84	23.57	27,400
May 04, 2022	23.64	24.50	23.64	24.34	24.06	47,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,757.80-358.20(-1.37%)

Citizens & Northern Corporation (CZNC)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,757.80
-358.20(-1.37%)