GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Citizens Holding Company Stock Price (Quote) NASDAQ:CIZN

$18.10 ( -1.31% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $18.10 $19.76 Friday, 18th Jun 2021 CIZN stock ended at $18.10. This is 1.31% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.76% from a day low at $18.10 to a day high of $18.60.
90 days $18.10 $21.45
52 weeks $18.10 $27.88

Historical Citizens Holding Company prices

Date Open High Low Close Volume
2021-06-18 $18.18 $18.60 $18.10 $18.10 53 025
2021-06-17 $18.99 $19.03 $18.10 $18.34 46 567
2021-06-16 $19.17 $19.21 $18.86 $18.99 27 136
2021-06-15 $19.12 $19.35 $18.85 $18.98 14 917
2021-06-14 $19.30 $19.32 $18.90 $18.91 13 949
2021-06-11 $19.44 $19.44 $19.15 $19.30 7 759
2021-06-10 $19.04 $19.31 $19.01 $19.14 5 413
2021-06-09 $19.22 $19.22 $18.82 $18.96 6 915
2021-06-08 $18.99 $19.24 $18.65 $18.76 10 745
2021-06-07 $19.06 $19.25 $19.02 $19.03 18 131
2021-06-04 $19.39 $19.39 $19.05 $19.10 12 248
2021-06-03 $19.24 $19.44 $19.03 $19.39 9 395
2021-06-02 $19.01 $19.31 $19.01 $19.24 4 777
2021-06-01 $19.00 $19.28 $19.00 $19.10 5 702
2021-05-28 $18.89 $19.09 $18.65 $18.90 4 801
2021-05-27 $19.10 $19.10 $18.89 $18.89 2 991
2021-05-26 $19.30 $19.36 $19.25 $19.36 4 434
2021-05-25 $19.66 $19.66 $19.24 $19.27 5 810
2021-05-24 $19.60 $19.60 $19.22 $19.60 4 258
2021-05-21 $19.24 $19.76 $19.24 $19.57 6 096
2021-05-20 $19.28 $19.52 $19.01 $19.35 12 091
2021-05-19 $19.03 $19.33 $19.03 $19.18 6 235
2021-05-18 $19.05 $19.41 $18.89 $19.03 11 719
2021-05-17 $18.85 $19.57 $18.85 $19.12 5 065
2021-05-14 $18.86 $19.13 $18.85 $19.06 6 584
2021-05-13 $18.52 $19.01 $18.50 $18.76 11 136
2021-05-12 $18.74 $18.74 $18.50 $18.56 12 509
2021-05-11 $18.57 $18.70 $18.54 $18.54 8 770
2021-05-10 $18.70 $18.84 $18.50 $18.57 12 552
2021-05-07 $18.70 $18.95 $18.50 $18.60 9 762
2021-05-06 $18.43 $18.77 $18.43 $18.50 15 864
2021-05-05 $19.14 $19.25 $18.26 $18.26 22 514
2021-05-04 $19.22 $19.45 $19.01 $19.04 7 173
2021-05-03 $19.17 $19.51 $19.12 $19.26 7 382
2021-04-30 $19.15 $19.47 $19.10 $19.10 10 775
2021-04-29 $18.98 $19.35 $18.98 $19.22 10 580
2021-04-28 $19.05 $19.53 $18.96 $18.96 13 015
2021-04-27 $19.75 $19.75 $19.02 $19.02 18 906
2021-04-26 $19.63 $19.63 $19.40 $19.48 3 219
2021-04-23 $19.78 $19.78 $19.40 $19.40 6 710
2021-04-22 $19.54 $20.00 $19.40 $19.43 5 201
2021-04-21 $19.98 $20.05 $19.45 $19.45 10 375
2021-04-20 $20.14 $20.14 $19.60 $19.65 5 182
2021-04-19 $21.45 $21.45 $20.08 $20.20 6 164
2021-04-16 $19.79 $21.44 $19.60 $21.40 46 966
2021-04-15 $19.61 $19.93 $19.40 $19.40 6 815
2021-04-14 $19.51 $19.61 $19.41 $19.41 9 267
2021-04-13 $19.44 $19.51 $19.41 $19.41 5 550
2021-04-12 $19.51 $19.68 $19.48 $19.48 12 223
2021-04-09 $19.65 $19.74 $19.50 $19.53 9 451

About Citizens Holding Company

Citizens Holding Company operates as the bank holding company for The Citizens Bank of Philadelphia that provides commercial and personal banking products and services in Mississippi, the United States. The company offers demand deposits, and savings and time deposit accounts. Its loan portfolio comprises secured and unsecured loans; letters of credit; mortgage loans; installment loans; credit card loans; real estate loans, including single and m... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT