Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Citizens Holdings Company (OP: CIZN )

8.570 -0.430 (-4.78%)

Streaming Delayed Price Updated: 2:20 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.000	9.000	9.000	9.000	516	+0.01(+0.11%)
Nov 21, 2024	8.900	9.000	8.900	8.990	1,136	+0.09(+1.01%)
Nov 19, 2024				8.900	0	+0.30(+3.49%)
Nov 18, 2024	9.100	9.200	8.600	8.600	4,952	-0.45(-4.97%)
Nov 15, 2024	9.180	9.180	8.900	9.050	1,940	+0.00(+0.00%)
Nov 14, 2024	8.900	9.150	8.640	9.050	2,916	+0.15(+1.69%)
Nov 13, 2024	8.700	8.900	8.600	8.900	1,965	+0.30(+3.49%)
Nov 12, 2024	8.682	8.688	8.600	8.600	1,125	-0.20(-2.27%)
Nov 11, 2024	8.900	8.900	8.530	8.800	2,433	-0.10(-1.12%)
Nov 08, 2024	8.530	8.900	8.530	8.900	572	+0.15(+1.71%)
Nov 07, 2024	8.700	8.950	8.530	8.750	5,831	+0.10(+1.16%)
Nov 06, 2024	8.700	8.800	8.530	8.650	2,296	-0.10(-1.14%)
Nov 04, 2024				8.750	27	-0.02(-0.23%)
Nov 01, 2024	8.780	8.780	8.770	8.770	356	+0.02(+0.23%)
Oct 31, 2024	8.750	8.750	8.750	8.750	267	-0.03(-0.34%)
Oct 30, 2024	8.773	8.780	8.773	8.780	602	+0.02(+0.26%)
Oct 29, 2024	8.780	8.780	8.758	8.758	600	-0.04(-0.48%)
Oct 28, 2024	8.920	8.920	8.800	8.800	6,305	-0.10(-1.12%)
Oct 24, 2024				8.900	6	+0.15(+1.71%)
Oct 23, 2024	9.024	9.024	8.750	8.750	3,935	-0.15(-1.69%)
Oct 22, 2024	8.900	8.900	8.900	8.900	1,002	+0.03(+0.28%)
Oct 18, 2024				8.875	25	-0.11(-1.17%)
Oct 17, 2024	9.200	9.200	8.980	8.980	250	-0.20(-2.18%)
Oct 16, 2024	9.200	9.200	9.180	9.180	326	+0.23(+2.57%)
Oct 15, 2024	9.150	9.150	8.950	8.950	392	+0.35(+4.07%)
Oct 14, 2024	8.600	8.600	8.600	8.600	280	+0.00(+0.00%)
Oct 11, 2024	8.900	8.900	8.600	8.600	3,916	-0.40(-4.44%)
Oct 10, 2024	9.150	9.150	9.000	9.000	400	+0.20(+2.27%)
Oct 09, 2024	8.900	8.905	8.800	8.800	4,876	-0.06(-0.68%)
Oct 07, 2024				8.860	58	-0.19(-2.10%)
Oct 04, 2024	8.750	9.100	8.750	9.050	782	-0.05(-0.55%)
Oct 02, 2024				9.100	0	+0.10(+1.11%)
Oct 01, 2024	9.000	9.000	9.000	9.000	2,217	-0.03(-0.33%)
Sep 30, 2024	9.100	9.100	9.000	9.030	13,435	+0.28(+3.20%)
Sep 27, 2024	8.700	9.090	8.545	8.750	3,285	+0.00(+0.00%)
Sep 26, 2024	8.750	8.750	8.750	8.750	1,100	+0.00(+0.00%)
Sep 25, 2024	8.750	8.750	8.750	8.750	200	+0.00(+0.00%)
Sep 24, 2024	8.600	8.750	8.600	8.750	556	+0.35(+4.17%)
Sep 23, 2024	8.750	8.750	8.350	8.400	2,481	-0.70(-7.69%)
Sep 20, 2024	9.100	9.100	9.100	9.100	310	+0.17(+1.96%)
Sep 19, 2024	8.750	8.925	8.750	8.925	3,356	+0.08(+0.85%)
Sep 18, 2024	8.850	8.850	8.850	8.850	191	+0.00(+0.00%)
Sep 17, 2024	9.050	9.100	8.850	8.850	3,510	-0.39(-4.22%)
Sep 16, 2024	9.240	9.240	9.240	9.240	200	-0.31(-3.25%)
Sep 12, 2024				9.550	109	+0.12(+1.27%)
Sep 11, 2024	9.430	9.550	9.430	9.430	203	+0.03(+0.32%)
Sep 06, 2024				9.400	0	+0.00(+0.00%)
Sep 05, 2024	9.400	9.400	9.400	9.400	1,500	-0.10(-1.05%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Citizens Holdings Company (OP: CIZN )

Historical Prices