Citizens Nrthn Corp (NQ: CZNC )

18.92 -0.16 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 19.20 19.32 18.92 18.92 9,399 -0.16(-0.84%)
Oct 30, 2024 18.93 19.32 18.93 19.08 15,005 +0.04(+0.21%)
Oct 29, 2024 19.04 19.04 18.71 19.04 14,272 -0.06(-0.31%)
Oct 28, 2024 18.93 19.26 18.65 19.10 22,910 +0.09(+0.47%)
Oct 25, 2024 19.18 19.47 18.76 19.01 27,156 -0.15(-0.78%)
Oct 24, 2024 19.40 19.40 18.98 19.16 9,171 -0.14(-0.73%)
Oct 23, 2024 19.10 19.31 19.05 19.30 16,702 +0.01(+0.05%)
Oct 22, 2024 19.18 19.29 18.96 19.29 6,971 +0.34(+1.79%)
Oct 21, 2024 19.45 19.45 18.95 18.95 28,725 -0.38(-1.97%)
Oct 18, 2024 20.06 20.06 19.33 19.33 17,188 -0.75(-3.74%)
Oct 17, 2024 20.10 20.10 20.02 20.08 9,432 +0.00(+0.00%)
Oct 16, 2024 19.79 20.19 19.79 20.08 26,759 +0.34(+1.72%)
Oct 15, 2024 19.49 20.01 19.34 19.74 16,946 +0.23(+1.18%)
Oct 14, 2024 19.53 19.56 19.40 19.51 10,309 +0.20(+1.04%)
Oct 11, 2024 19.29 19.55 19.03 19.31 26,085 +0.26(+1.36%)
Oct 10, 2024 18.92 19.11 18.92 19.05 11,041 -0.08(-0.42%)
Oct 09, 2024 19.11 19.30 19.07 19.13 7,705 +0.27(+1.43%)
Oct 08, 2024 19.01 19.31 18.85 18.86 8,945 +0.02(+0.11%)
Oct 07, 2024 18.81 18.90 18.68 18.84 9,687 +0.04(+0.21%)
Oct 04, 2024 18.83 18.98 18.50 18.80 18,618 +0.32(+1.73%)
Oct 03, 2024 18.37 18.66 18.30 18.48 14,277 +0.12(+0.65%)
Oct 02, 2024 18.89 18.95 18.12 18.36 29,275 -0.43(-2.29%)
Oct 01, 2024 19.54 19.54 18.79 18.79 24,904 -0.90(-4.57%)
Sep 30, 2024 19.68 19.80 19.50 19.69 11,200 +0.01(+0.05%)
Sep 27, 2024 19.59 19.79 19.42 19.68 10,922 +0.27(+1.39%)
Sep 26, 2024 19.80 19.81 19.40 19.41 22,909 -0.17(-0.87%)
Sep 25, 2024 19.68 19.77 19.41 19.58 15,227 -0.35(-1.76%)
Sep 24, 2024 20.04 20.04 19.66 19.93 16,239 +0.18(+0.94%)
Sep 23, 2024 19.54 19.81 19.50 19.75 45,811 +0.25(+1.26%)
Sep 20, 2024 19.87 19.92 19.37 19.50 101,763 -0.70(-3.47%)
Sep 19, 2024 20.25 20.25 19.90 20.20 22,715 +0.25(+1.25%)
Sep 18, 2024 19.78 20.29 19.73 19.95 32,272 +0.10(+0.50%)
Sep 17, 2024 20.10 20.21 19.50 19.85 25,141 -0.02(-0.10%)
Sep 16, 2024 19.74 19.87 19.55 19.87 8,736 +0.09(+0.46%)
Sep 13, 2024 19.48 19.88 19.48 19.78 13,418 +0.55(+2.86%)
Sep 12, 2024 19.04 19.23 18.98 19.23 10,312 +0.34(+1.80%)
Sep 11, 2024 18.92 19.00 18.62 18.89 9,840 -0.23(-1.20%)
Sep 10, 2024 18.87 19.36 18.63 19.12 13,818 +0.37(+1.97%)
Sep 09, 2024 18.60 19.13 18.42 18.75 16,256 +0.19(+1.02%)
Sep 06, 2024 19.34 19.34 18.56 18.56 15,756 -0.72(-3.73%)
Sep 05, 2024 19.69 19.69 19.17 19.28 7,840 -0.20(-1.03%)
Sep 04, 2024 19.16 19.48 19.16 19.48 9,069 +0.13(+0.67%)
Sep 03, 2024 20.00 20.00 19.32 19.35 22,106 -0.79(-3.92%)
Aug 30, 2024 20.03 20.14 19.88 20.14 8,438 +0.22(+1.10%)
Aug 29, 2024 20.27 20.27 19.80 19.92 19,602 -0.12(-0.60%)
Aug 28, 2024 20.18 20.18 19.57 20.04 11,945 +0.16(+0.80%)
Aug 27, 2024 19.66 20.00 19.66 19.88 10,742 -0.13(-0.65%)
Aug 26, 2024 20.27 20.28 19.76 20.01 31,301 -0.07(-0.35%)
Aug 23, 2024 19.23 20.25 19.23 20.08 36,522 +1.06(+5.57%)
Aug 22, 2024 19.21 19.34 19.00 19.02 15,034 -0.28(-1.45%)
Aug 21, 2024 19.23 19.31 19.18 19.30 8,074 +0.16(+0.84%)
Aug 20, 2024 19.56 19.56 19.14 19.14 11,057 -0.48(-2.45%)
Aug 19, 2024 19.41 19.86 19.41 19.62 10,404 +0.34(+1.76%)
Aug 16, 2024 18.91 19.44 18.79 19.28 15,351 +0.23(+1.21%)
Aug 15, 2024 19.35 19.57 19.04 19.05 16,868 +0.24(+1.28%)
Aug 14, 2024 18.37 19.08 18.17 18.81 21,222 +0.27(+1.46%)
Aug 13, 2024 18.74 18.74 18.17 18.54 11,032 +0.15(+0.82%)
Aug 12, 2024 18.50 18.50 18.04 18.39 16,518 -0.07(-0.38%)
Aug 09, 2024 18.95 18.96 18.26 18.46 27,137 -0.35(-1.86%)
Aug 08, 2024 18.10 18.98 18.10 18.81 23,461 +0.99(+5.56%)
Aug 07, 2024 18.22 18.48 17.75 17.82 18,903 -0.12(-0.67%)
Aug 06, 2024 17.85 18.12 17.41 17.94 20,101 +0.17(+0.96%)
Aug 05, 2024 17.55 17.92 17.25 17.77 41,562 -0.79(-4.26%)
Aug 02, 2024 18.25 18.62 18.25 18.56 23,077 -0.53(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.