Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
