Citizens Holding Company Stock Price (Quote) NASDAQ:CIZN
$18.16 ( 1.97% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.66 | $19.34 | Friday, 27th May 2022 CIZN stock ended at $18.16. This is 1.97% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 0.44% from a day low at $18.08 to a day high of $18.16. |
90 days | $17.66 | $21.75 | |
52 weeks | $17.00 | $21.75 |
Historical Citizens Holding Company prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $18.08 | $18.16 | $18.08 | $18.16 | 1 296 |
2022-05-26 | $18.05 | $18.10 | $17.81 | $17.81 | 1 512 |
2022-05-25 | $17.90 | $17.90 | $17.90 | $17.90 | 1 241 |
2022-05-24 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
2022-05-23 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
2022-05-20 | $17.88 | $18.05 | $17.80 | $17.80 | 1 459 |
2022-05-19 | $17.85 | $18.03 | $17.85 | $17.85 | 2 854 |
2022-05-18 | $17.69 | $17.97 | $17.69 | $17.86 | 8 196 |
2022-05-17 | $18.09 | $18.09 | $17.78 | $17.78 | 523 |
2022-05-16 | $17.75 | $17.89 | $17.66 | $17.72 | 1 305 |
2022-05-13 | $17.75 | $17.78 | $17.70 | $17.70 | 4 039 |
2022-05-12 | $17.94 | $17.94 | $17.71 | $17.73 | 6 788 |
2022-05-11 | $18.29 | $18.29 | $17.90 | $18.06 | 1 937 |
2022-05-10 | $18.18 | $18.46 | $17.90 | $17.91 | 4 283 |
2022-05-09 | $18.00 | $18.15 | $18.00 | $18.10 | 1 488 |
2022-05-06 | $18.00 | $18.27 | $18.00 | $18.00 | 3 100 |
2022-05-05 | $18.09 | $18.14 | $17.92 | $17.98 | 5 938 |
2022-05-04 | $18.75 | $18.75 | $18.49 | $18.49 | 1 113 |
2022-05-03 | $18.57 | $18.80 | $18.40 | $18.80 | 2 570 |
2022-05-02 | $18.93 | $18.93 | $18.09 | $18.25 | 1 746 |
2022-04-29 | $18.89 | $18.89 | $18.25 | $18.50 | 7 258 |
2022-04-28 | $19.34 | $19.34 | $18.44 | $18.79 | 7 637 |
2022-04-27 | $18.87 | $19.22 | $18.87 | $19.05 | 2 634 |
2022-04-26 | $18.64 | $18.64 | $18.26 | $18.26 | 986 |
2022-04-25 | $18.43 | $18.91 | $18.43 | $18.82 | 1 351 |
2022-04-22 | $19.73 | $19.73 | $18.63 | $19.17 | 7 400 |
2022-04-21 | $18.92 | $19.36 | $18.25 | $18.25 | 2 600 |
2022-04-20 | $18.92 | $18.94 | $18.92 | $18.94 | 900 |
2022-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
2022-04-18 | $18.50 | $18.54 | $18.50 | $18.50 | 1 600 |
2022-04-14 | $19.04 | $19.04 | $18.50 | $18.50 | 1 782 |
2022-04-13 | $19.29 | $19.29 | $19.00 | $19.09 | 647 |
2022-04-12 | $20.01 | $20.01 | $19.06 | $19.50 | 4 367 |
2022-04-11 | $21.75 | $21.75 | $19.16 | $19.86 | 145 785 |
2022-04-08 | $19.37 | $19.50 | $19.06 | $19.16 | 1 234 |
2022-04-07 | $19.42 | $19.50 | $19.37 | $19.50 | 5 100 |
2022-04-06 | $19.41 | $19.45 | $19.20 | $19.42 | 3 300 |
2022-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
2022-04-04 | $19.24 | $19.25 | $19.24 | $19.25 | 800 |
2022-04-01 | $19.13 | $19.48 | $19.13 | $19.22 | 2 452 |
2022-03-31 | $18.63 | $19.48 | $18.63 | $19.34 | 16 364 |
2022-03-30 | $18.17 | $18.63 | $18.17 | $18.63 | 1 632 |
2022-03-29 | $18.20 | $18.61 | $18.17 | $18.18 | 4 300 |
2022-03-28 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
2022-03-25 | $18.75 | $18.75 | $18.17 | $18.17 | 600 |
2022-03-24 | $18.91 | $18.91 | $18.27 | $18.33 | 5 000 |
2022-03-23 | $18.84 | $19.00 | $18.80 | $19.00 | 900 |
2022-03-22 | $18.32 | $19.05 | $18.32 | $18.75 | 1 013 |
2022-03-21 | $18.78 | $18.85 | $18.50 | $18.82 | 6 583 |
2022-03-18 | $18.55 | $18.55 | $18.24 | $18.55 | 9 706 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.