Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Bancshares Corp (OP: CZBS )

47.45 -0.06 (-0.13%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.500 9.500 9.500 9.500 548 +0.00(+0.00%)
May 30, 2017 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
May 26, 2017 9.450 9.500 9.400 9.500 1,805 +0.05(+0.53%)
May 25, 2017 9.650 9.650 9.450 9.450 1,571 -0.43(-4.30%)
May 24, 2017 9.800 9.875 9.800 9.875 459 +0.07(+0.77%)
May 23, 2017 9.800 9.800 9.800 9.800 391 -0.05(-0.51%)
May 22, 2017 9.850 9.850 9.850 9.850 3,045 +0.05(+0.51%)
May 19, 2017 9.710 9.800 9.710 9.800 1,469 +0.15(+1.55%)
May 18, 2017 9.500 9.650 9.500 9.650 3,637 +0.15(+1.58%)
May 17, 2017 9.630 9.630 9.500 9.500 2,174 -0.10(-1.04%)
May 16, 2017 9.540 9.600 9.460 9.600 11,492 +0.35(+3.78%)
May 15, 2017 9.550 9.550 9.250 9.250 1,364 -0.30(-3.14%)
May 12, 2017 9.550 9.550 9.550 9.550 153 +0.23(+2.47%)
May 11, 2017 9.340 9.350 9.320 9.320 2,538 -0.03(-0.32%)
May 10, 2017 9.400 9.400 9.350 9.350 2,438 -0.15(-1.58%)
May 09, 2017 9.500 9.500 9.500 9.500 2,258 -0.05(-0.52%)
May 08, 2017 9.500 9.550 9.500 9.550 1,199 +0.05(+0.53%)
May 05, 2017 9.500 9.500 9.500 9.500 1,960 +0.03(+0.32%)
May 04, 2017 9.500 9.500 9.450 9.470 2,917 +0.01(+0.11%)
May 03, 2017 9.500 9.650 9.460 9.460 11,871 +0.01(+0.11%)
May 01, 2017 9.450 9.450 9.450 133 -0.01(-0.11%)
Apr 28, 2017 9.500 9.500 9.460 9.460 1,308 -0.05(-0.53%)
Apr 27, 2017 9.550 9.550 9.510 9.510 3,220 -0.39(-3.94%)
Apr 26, 2017 9.550 9.900 9.550 9.900 2,354 +0.38(+3.99%)
Apr 25, 2017 9.520 9.520 9.520 9.520 100 +0.10(+1.06%)
Apr 21, 2017 9.420 9.420 9.420 64 -0.01(-0.11%)
Apr 20, 2017 9.400 9.430 9.400 9.430 2,619 -0.07(-0.74%)
Apr 19, 2017 9.600 9.600 9.500 9.500 2,000 -0.10(-1.04%)
Apr 18, 2017 9.600 9.600 9.600 9.600 350 -0.20(-2.04%)
Apr 17, 2017 9.800 9.800 9.800 9.800 1,018 +0.20(+2.08%)
Apr 13, 2017 9.700 9.700 9.310 9.600 1,941 -0.10(-1.03%)
Apr 12, 2017 10.00 10.00 9.310 9.700 15,020 -0.45(-4.43%)
Apr 07, 2017 10.15 10.15 10.15 3 +0.25(+2.53%)
Apr 06, 2017 10.30 10.30 9.200 9.900 13,047 -0.39(-3.79%)
Apr 05, 2017 9.760 10.29 8.770 10.29 1,098 +0.00(+0.00%)
Apr 04, 2017 10.29 10.29 10.29 10.29 1,000 +0.00(+0.00%)
Apr 03, 2017 10.29 10.29 10.29 10.29 105 +0.04(+0.39%)
Mar 30, 2017 10.25 10.25 10.25 0 +0.27(+2.71%)
Mar 28, 2017 9.980 9.980 9.980 0 -0.02(-0.20%)
Mar 23, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 22, 2017 10.00 10.00 10.00 10.00 778 +0.00(+0.00%)
Mar 20, 2017 10.00 10.00 10.00 2 -0.15(-1.48%)
Mar 17, 2017 10.15 10.25 10.15 10.15 3,585 +0.10(+1.00%)
Mar 16, 2017 9.990 10.05 9.990 10.05 2,857 +0.10(+1.01%)
Mar 15, 2017 9.800 9.950 9.800 9.950 1,306 +0.15(+1.53%)
Mar 14, 2017 9.790 9.800 9.790 9.800 1,624 +0.00(+0.00%)
Mar 13, 2017 9.650 9.800 9.650 9.800 2,179 +0.25(+2.62%)
Mar 10, 2017 9.550 9.550 9.550 9.550 669 -0.05(-0.52%)
Mar 09, 2017 9.550 9.600 9.550 9.600 359 +0.05(+0.52%)
Mar 08, 2017 9.450 9.800 9.355 9.550 3,072 +0.05(+0.53%)
Mar 07, 2017 9.560 9.560 9.500 9.500 322 -0.06(-0.63%)
Mar 03, 2017 9.560 9.560 9.560 39 -0.06(-0.62%)
Mar 02, 2017 9.620 9.620 9.620 9.620 313 +0.00(+0.01%)
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.