NASDAQ:CIZN
$15.05
(
-0.99%
)
Friday, 3rd Feb 2023
Citizens Holding Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.00 | $15.31 | Friday, 3rd Feb 2023 CIZN stock ended at $15.05. This is 0.99% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.00% from a day low at $15.00 to a day high of $15.15. |
| 90 days | $11.93 | $15.31 | |
| 52 weeks | $11.93 | $21.75 |
Historical Citizens Holding Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $15.08 | $15.15 | $15.00 | $15.05 | 3 621 |
| 2023-02-02 | $14.84 | $15.31 | $14.56 | $15.20 | 14 429 |
| 2023-02-01 | $14.00 | $14.84 | $14.00 | $14.84 | 8 116 |
| 2023-01-31 | $13.98 | $13.98 | $13.79 | $13.88 | 1 176 |
| 2023-01-30 | $13.82 | $14.12 | $13.71 | $13.98 | 24 536 |
| 2023-01-27 | $13.65 | $13.76 | $13.00 | $13.76 | 8 164 |
| 2023-01-26 | $13.48 | $13.86 | $13.23 | $13.65 | 1 455 |
| 2023-01-25 | $13.29 | $13.83 | $13.00 | $13.23 | 21 356 |
| 2023-01-24 | $13.18 | $13.20 | $13.03 | $13.20 | 20 975 |
| 2023-01-23 | $13.30 | $13.84 | $13.30 | $13.84 | 1 401 |
| 2023-01-20 | $13.49 | $13.73 | $13.00 | $13.73 | 6 014 |
| 2023-01-19 | $13.50 | $13.50 | $13.20 | $13.27 | 9 035 |
| 2023-01-18 | $13.74 | $13.74 | $13.74 | $13.74 | 500 |
| 2023-01-17 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2023-01-13 | $13.11 | $13.74 | $13.11 | $13.74 | 1 725 |
| 2023-01-12 | $13.44 | $13.50 | $13.44 | $13.50 | 1 600 |
| 2023-01-11 | $13.75 | $13.75 | $13.10 | $13.25 | 5 000 |
| 2023-01-10 | $13.85 | $13.88 | $13.42 | $13.42 | 1 116 |
| 2023-01-09 | $13.50 | $13.50 | $13.12 | $13.12 | 2 400 |
| 2023-01-06 | $13.72 | $13.75 | $13.40 | $13.40 | 2 123 |
| 2023-01-05 | $13.81 | $13.81 | $13.40 | $13.40 | 2 700 |
| 2023-01-04 | $13.64 | $13.74 | $13.56 | $13.74 | 1 268 |
| 2023-01-03 | $13.58 | $13.85 | $13.51 | $13.53 | 6 174 |
| 2022-12-30 | $12.51 | $13.70 | $11.93 | $13.70 | 39 958 |
| 2022-12-29 | $12.51 | $12.73 | $12.15 | $12.35 | 32 995 |
| 2022-12-28 | $13.52 | $13.53 | $12.58 | $12.65 | 7 947 |
| 2022-12-27 | $13.43 | $13.51 | $12.56 | $12.60 | 14 072 |
| 2022-12-23 | $13.15 | $13.56 | $13.15 | $13.30 | 3 155 |
| 2022-12-22 | $13.15 | $13.15 | $13.10 | $13.10 | 3 200 |
| 2022-12-21 | $13.66 | $13.66 | $13.15 | $13.15 | 4 951 |
| 2022-12-20 | $13.85 | $13.86 | $13.55 | $13.67 | 1 367 |
| 2022-12-19 | $13.97 | $13.97 | $13.97 | $13.97 | 648 |
| 2022-12-16 | $13.50 | $13.50 | $13.25 | $13.43 | 5 093 |
| 2022-12-15 | $13.78 | $13.80 | $13.51 | $13.51 | 6 639 |
| 2022-12-14 | $13.78 | $13.81 | $13.78 | $13.81 | 1 635 |
| 2022-12-13 | $14.10 | $14.10 | $13.78 | $13.78 | 11 021 |
| 2022-12-12 | $14.15 | $14.20 | $14.03 | $14.08 | 5 163 |
| 2022-12-09 | $14.37 | $14.37 | $14.15 | $14.15 | 3 771 |
| 2022-12-08 | $14.05 | $14.37 | $14.05 | $14.07 | 2 362 |
| 2022-12-07 | $13.95 | $14.03 | $13.95 | $14.03 | 2 810 |
| 2022-12-06 | $14.11 | $14.11 | $14.00 | $14.00 | 1 749 |
| 2022-12-05 | $14.00 | $14.17 | $14.00 | $14.03 | 2 684 |
| 2022-12-02 | $14.00 | $14.00 | $13.95 | $13.95 | 7 479 |
| 2022-12-01 | $14.05 | $14.05 | $14.00 | $14.00 | 1 303 |
| 2022-11-30 | $14.09 | $14.09 | $13.95 | $13.96 | 8 495 |
| 2022-11-29 | $14.05 | $14.05 | $14.05 | $14.05 | 854 |
| 2022-11-28 | $14.40 | $14.40 | $14.16 | $14.16 | 6 045 |
| 2022-11-25 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-11-23 | $14.05 | $14.05 | $13.91 | $13.95 | 8 867 |
| 2022-11-22 | $14.17 | $14.17 | $14.00 | $14.00 | 1 048 |
About Citizens Holding Company
Citizens Holding Company operates as the bank holding company for The Citizens Bank of Philadelphia that provides various commercial and personal banking products and services. The company offers demand deposits, as well as savings and time deposit accounts. It also provides secured and unsecured loans; mortgage loans; single and multi-family housing, farm, residential and commercial construction, and commercial real estate loans; commercial, ind... CIZN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
