Citizens Bancshares Corp (OP: CZBS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.58(-9.70%) |
| May 22, 2013 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) | |
| May 17, 2013 | 5.980 | 5.980 | 5.980 | 0 | -0.02(-0.33%) | |
| May 16, 2013 | 5.550 | 6.000 | 5.550 | 6.000 | 3,240 | +0.00(+0.00%) |
| May 15, 2013 | 5.600 | 6.000 | 5.550 | 6.000 | 3,003 | +0.50(+9.09%) |
| May 13, 2013 | 5.500 | 5.500 | 5.500 | 5.500 | 368 | +0.10(+1.85%) |
| May 09, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| May 07, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| May 02, 2013 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.82%) | |
| May 01, 2013 | 5.750 | 5.750 | 5.500 | 5.500 | 300 | -0.80(-12.70%) |
| Apr 19, 2013 | 6.300 | 6.300 | 6.300 | 0 | +0.30(+5.00%) | |
| Apr 18, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 389 | +0.45(+8.11%) |
| Apr 17, 2013 | 5.900 | 6.000 | 5.550 | 5.550 | 1,300 | +0.00(+0.00%) |
| Apr 15, 2013 | 5.550 | 5.550 | 5.550 | 0 | +0.05(+0.91%) | |
| Apr 10, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.25(+4.76%) | |
| Apr 09, 2013 | 5.630 | 5.630 | 5.250 | 5.250 | 2,300 | -0.38(-6.75%) |
| Apr 04, 2013 | 5.630 | 5.630 | 5.630 | 0 | -0.17(-2.93%) | |
| Apr 03, 2013 | 5.630 | 5.800 | 5.630 | 5.800 | 1,500 | -0.05(-0.85%) |
| Apr 02, 2013 | 5.870 | 6.000 | 5.850 | 5.850 | 1,900 | +0.51(+9.55%) |
| Mar 25, 2013 | 5.340 | 5.340 | 5.340 | 0 | -0.96(-15.24%) | |
| Mar 21, 2013 | 6.300 | 6.300 | 6.300 | 0 | +0.45(+7.69%) | |
| Mar 19, 2013 | 5.850 | 5.850 | 5.850 | 0 | -0.08(-1.35%) | |
| Mar 14, 2013 | 5.930 | 5.930 | 5.930 | 0 | +0.03(+0.51%) | |
| Mar 07, 2013 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) |
| Mar 04, 2013 | 5.850 | 5.850 | 5.850 | 0 | +0.31(+5.60%) |
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.
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.