Other OTC - Delayed Quote USD

Citizens Holding Company (CIZN)

7.86 +0.01 (+0.16%)
At close: April 24 at 2:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.87 7.87 7.86 7.86 7.86 4,500
Apr 23, 2024 7.89 7.89 7.81 7.85 7.85 1,500
Apr 22, 2024 7.90 7.90 7.81 7.89 7.89 5,100
Apr 19, 2024 7.81 7.89 7.81 7.89 7.89 3,400
Apr 18, 2024 7.83 7.89 7.78 7.89 7.89 3,500
Apr 17, 2024 7.83 7.84 7.83 7.83 7.83 6,600
Apr 16, 2024 7.83 7.83 7.77 7.83 7.83 1,300
Apr 15, 2024 7.81 7.81 7.78 7.78 7.78 300
Apr 12, 2024 7.85 7.85 7.80 7.83 7.83 10,900
Apr 11, 2024 7.81 7.83 7.81 7.83 7.83 1,200
Apr 10, 2024 7.80 7.85 7.80 7.85 7.85 700
Apr 9, 2024 7.71 7.85 7.71 7.80 7.80 4,100
Apr 8, 2024 7.77 7.85 7.77 7.77 7.77 4,600
Apr 5, 2024 7.80 7.80 7.80 7.80 7.80 100
Apr 4, 2024 7.80 7.85 7.72 7.72 7.72 5,300
Apr 3, 2024 7.77 7.80 7.75 7.76 7.76 1,300
Apr 2, 2024 7.75 7.80 7.75 7.77 7.77 1,000
Apr 1, 2024 7.86 7.86 7.80 7.85 7.85 13,100
Mar 28, 2024 7.75 7.86 7.72 7.86 7.86 9,200
Mar 27, 2024 7.75 7.75 7.70 7.70 7.70 1,700
Mar 26, 2024 7.76 7.76 7.75 7.75 7.75 5,000
Mar 25, 2024 7.70 7.79 7.70 7.70 7.70 2,700
Mar 22, 2024 7.80 7.80 7.75 7.79 7.79 3,300
Mar 21, 2024 7.75 7.75 7.65 7.67 7.67 10,300
Mar 20, 2024 7.80 7.80 7.65 7.65 7.65 2,300
Mar 19, 2024 7.72 7.75 7.71 7.75 7.75 5,300
Mar 18, 2024 7.80 7.80 7.74 7.74 7.74 1,200
Mar 15, 2024 7.85 7.85 7.85 7.85 7.85 400
Mar 14, 2024 7.75 7.75 7.70 7.75 7.75 1,000
Mar 13, 2024 0.16 Dividend
Mar 13, 2024 7.70 7.75 7.70 7.75 7.75 400
Mar 12, 2024 7.75 7.80 7.70 7.80 7.64 5,400
Mar 11, 2024 7.68 7.85 7.68 7.80 7.64 4,100
Mar 8, 2024 7.69 7.70 7.65 7.65 7.49 6,100
Mar 7, 2024 7.88 7.90 7.62 7.62 7.46 33,200
Mar 6, 2024 7.66 7.81 7.66 7.81 7.65 2,000
Mar 5, 2024 7.72 7.72 7.61 7.61 7.45 1,500
Mar 4, 2024 7.60 7.73 7.60 7.72 7.56 2,900
Mar 1, 2024 7.80 7.88 7.77 7.88 7.72 19,400
Feb 29, 2024 7.78 7.80 7.77 7.80 7.64 1,200
Feb 28, 2024 7.81 7.84 7.78 7.81 7.65 9,500
Feb 27, 2024 7.70 7.80 7.70 7.78 7.62 1,700
Feb 26, 2024 7.80 7.80 7.78 7.80 7.64 1,600
Feb 23, 2024 7.75 7.80 7.75 7.79 7.63 3,200
Feb 22, 2024 7.79 7.80 7.79 7.80 7.64 3,100
Feb 21, 2024 7.70 7.80 7.70 7.80 7.64 1,000
Feb 20, 2024 7.80 7.82 7.80 7.80 7.64 2,200
Feb 16, 2024 7.76 7.85 7.70 7.85 7.69 5,800
Feb 15, 2024 7.77 7.78 7.72 7.78 7.62 11,900
Feb 14, 2024 7.78 7.79 7.75 7.78 7.62 9,500
Feb 13, 2024 7.88 7.88 7.75 7.75 7.59 12,800
Feb 12, 2024 7.88 7.88 7.80 7.80 7.64 5,700
Feb 9, 2024 7.89 7.89 7.89 7.89 7.73 16,700
Feb 8, 2024 7.86 7.89 7.86 7.89 7.73 9,400
Feb 7, 2024 7.85 7.86 7.71 7.80 7.64 6,800
Feb 6, 2024 7.73 7.81 7.65 7.65 7.49 11,600
Feb 5, 2024 7.80 7.85 7.69 7.69 7.53 15,600
Feb 2, 2024 7.72 7.75 7.60 7.70 7.54 11,200
Feb 1, 2024 7.65 7.75 7.55 7.70 7.54 12,000
Jan 31, 2024 7.57 7.74 7.53 7.74 7.58 2,600
Jan 30, 2024 7.95 7.95 7.59 7.60 7.44 15,400
Jan 29, 2024 7.95 7.95 7.82 7.82 7.66 7,300
Jan 26, 2024 7.90 7.90 7.87 7.87 7.71 1,400
Jan 25, 2024 7.84 7.95 7.84 7.87 7.71 30,000
Jan 24, 2024 7.88 7.90 7.81 7.84 7.68 55,200
Jan 23, 2024 7.98 7.98 7.82 7.90 7.74 7,200
Jan 22, 2024 7.90 7.98 7.82 7.82 7.66 23,700
Jan 19, 2024 7.92 7.95 7.85 7.85 7.69 13,900
Jan 18, 2024 7.82 7.90 7.82 7.85 7.69 3,600
Jan 17, 2024 7.80 7.85 7.60 7.60 7.44 13,800
Jan 16, 2024 7.81 7.85 7.70 7.70 7.54 17,800
Jan 12, 2024 7.76 7.90 7.75 7.80 7.64 8,400
Jan 11, 2024 7.80 7.83 7.77 7.77 7.61 2,000
Jan 10, 2024 7.95 7.99 7.76 7.80 7.64 21,200
Jan 9, 2024 7.90 7.95 7.80 7.95 7.79 50,000
Jan 8, 2024 7.80 7.82 7.80 7.82 7.66 2,300
Jan 5, 2024 7.80 7.80 7.80 7.80 7.64 1,400
Jan 4, 2024 7.75 7.75 7.73 7.73 7.57 1,000
Jan 3, 2024 7.75 7.75 7.66 7.74 7.58 11,900
Jan 2, 2024 7.75 7.75 7.60 7.73 7.57 13,100
Dec 29, 2023 7.86 7.99 7.75 7.75 7.59 14,500
Dec 28, 2023 7.85 7.90 7.70 7.87 7.71 19,900
Dec 27, 2023 7.88 8.00 7.55 7.83 7.67 26,300
Dec 26, 2023 7.85 8.00 7.70 7.70 7.54 11,600
Dec 22, 2023 7.40 8.00 7.40 7.85 7.69 18,800
Dec 21, 2023 7.30 7.55 7.30 7.36 7.21 13,200
Dec 20, 2023 7.25 7.39 7.15 7.29 7.14 18,300
Dec 19, 2023 7.00 7.54 7.00 7.00 6.86 69,000
Dec 18, 2023 8.25 8.25 6.64 6.96 6.82 334,600
Dec 15, 2023 9.08 9.40 7.75 8.85 8.67 61,500
Dec 14, 2023 0.16 Dividend
Dec 14, 2023 9.50 9.65 8.85 8.85 8.67 27,500
Dec 13, 2023 9.65 9.65 9.50 9.54 9.19 2,200
Dec 12, 2023 9.63 9.90 9.54 9.55 9.20 7,100
Dec 11, 2023 9.79 9.90 9.55 9.57 9.22 4,300
Dec 8, 2023 9.75 9.80 9.55 9.55 9.20 9,900
Dec 7, 2023 9.98 9.98 9.75 9.80 9.44 5,900
Dec 6, 2023 10.05 10.05 9.85 9.98 9.61 9,500
Dec 5, 2023 10.03 10.10 10.00 10.00 9.63 10,500
Dec 4, 2023 10.24 10.30 9.87 9.95 9.58 23,500
Dec 1, 2023 10.50 10.50 10.37 10.37 9.99 9,200
Nov 30, 2023 10.47 10.50 10.47 10.48 10.09 8,800
Nov 29, 2023 10.39 10.46 10.39 10.45 10.06 4,700
Nov 28, 2023 10.33 10.39 10.30 10.38 10.00 13,900
Nov 27, 2023 10.25 10.32 10.24 10.25 9.87 9,100
Nov 24, 2023 10.25 10.25 10.25 10.25 9.87 -
Nov 22, 2023 10.37 10.37 10.25 10.25 9.87 2,700
Nov 21, 2023 10.20 10.26 10.20 10.26 9.88 1,700
Nov 20, 2023 10.37 10.37 10.30 10.30 9.92 2,800
Nov 17, 2023 10.26 10.41 10.26 10.37 9.99 6,300
Nov 16, 2023 10.40 10.41 10.10 10.41 10.03 11,900
Nov 15, 2023 10.11 10.36 10.00 10.31 9.93 3,900
Nov 14, 2023 10.00 10.26 10.00 10.26 9.88 6,100
Nov 13, 2023 9.89 9.92 9.89 9.90 9.53 1,500
Nov 10, 2023 10.00 10.00 9.96 10.00 9.63 1,500
Nov 9, 2023 9.99 10.00 9.90 9.90 9.53 3,900
Nov 8, 2023 9.98 9.98 9.98 9.98 9.61 2,000
Nov 7, 2023 9.90 10.11 9.90 10.00 9.63 3,000
Nov 6, 2023 9.95 9.95 9.90 9.91 9.54 5,000
Nov 3, 2023 9.96 9.99 9.90 9.90 9.53 9,500
Nov 2, 2023 9.99 10.00 9.95 9.99 9.62 8,200
Nov 1, 2023 9.96 9.97 9.89 9.92 9.55 12,400
Oct 31, 2023 9.85 10.22 9.85 10.21 9.83 6,300
Oct 30, 2023 10.05 10.13 10.05 10.13 9.76 700
Oct 27, 2023 10.05 10.07 10.00 10.07 9.70 9,300
Oct 26, 2023 10.23 10.23 10.05 10.05 9.68 900
Oct 25, 2023 10.03 10.20 10.03 10.15 9.78 1,700
Oct 24, 2023 10.46 10.46 10.02 10.05 9.68 2,900
Oct 23, 2023 10.15 10.41 10.15 10.19 9.81 1,000
Oct 20, 2023 10.15 10.18 10.10 10.15 9.78 9,500
Oct 19, 2023 10.18 10.18 10.15 10.15 9.78 2,300
Oct 18, 2023 10.16 10.16 10.16 10.16 9.78 800
Oct 17, 2023 10.15 10.24 10.15 10.16 9.78 4,100
Oct 16, 2023 10.15 10.38 10.11 10.11 9.74 2,400
Oct 13, 2023 10.32 10.32 10.13 10.13 9.76 2,600
Oct 12, 2023 10.10 10.23 10.10 10.15 9.78 5,100
Oct 11, 2023 10.15 10.46 10.12 10.15 9.78 5,000
Oct 10, 2023 10.32 10.32 10.15 10.15 9.78 1,500
Oct 9, 2023 10.16 10.17 10.01 10.17 9.79 800
Oct 6, 2023 10.15 10.18 10.15 10.16 9.78 2,600
Oct 5, 2023 10.27 10.49 10.15 10.15 9.78 10,000
Oct 4, 2023 10.25 10.50 10.25 10.50 10.11 1,900
Oct 3, 2023 10.54 10.54 10.54 10.54 10.15 1,100
Oct 2, 2023 10.11 10.64 10.11 10.54 10.15 2,900
Sep 29, 2023 10.48 10.50 10.35 10.50 10.11 11,100
Sep 28, 2023 10.25 10.50 10.20 10.30 9.92 21,000
Sep 27, 2023 10.11 10.40 10.11 10.25 9.87 4,500
Sep 26, 2023 10.14 10.14 10.02 10.02 9.65 700
Sep 25, 2023 10.10 10.10 10.10 10.10 9.73 700
Sep 22, 2023 10.18 10.18 10.09 10.09 9.72 4,700
Sep 21, 2023 0.16 Dividend
Sep 21, 2023 10.20 10.20 10.02 10.10 9.73 4,500
Sep 20, 2023 10.25 10.41 10.18 10.31 9.78 6,700
Sep 19, 2023 10.49 10.50 10.33 10.42 9.88 7,000
Sep 18, 2023 10.36 10.50 10.01 10.16 9.63 4,000
Sep 15, 2023 10.19 10.64 10.16 10.64 10.09 34,900
Sep 14, 2023 10.10 10.10 10.06 10.06 9.54 1,500
Sep 13, 2023 10.15 10.18 10.05 10.05 9.53 8,700
Sep 12, 2023 10.12 10.19 10.05 10.19 9.66 2,000
Sep 11, 2023 10.27 10.28 10.15 10.19 9.66 5,500
Sep 8, 2023 10.30 10.41 10.20 10.33 9.79 5,300
Sep 7, 2023 10.20 10.32 10.20 10.32 9.78 10,800
Sep 6, 2023 10.25 10.25 10.20 10.20 9.67 9,600
Sep 5, 2023 10.43 10.43 10.30 10.30 9.77 600
Sep 1, 2023 10.49 10.49 10.21 10.22 9.69 2,500
Aug 31, 2023 10.52 10.52 10.21 10.21 9.68 10,500
Aug 30, 2023 10.56 10.56 10.51 10.56 10.01 4,000
Aug 29, 2023 10.46 10.63 10.45 10.52 9.97 2,100
Aug 28, 2023 10.63 10.64 10.47 10.47 9.93 5,100
Aug 25, 2023 10.56 10.78 10.52 10.52 9.97 12,200
Aug 24, 2023 10.47 10.51 10.41 10.51 9.96 36,100
Aug 23, 2023 10.36 10.36 10.36 10.36 9.82 500
Aug 22, 2023 10.44 10.45 10.36 10.36 9.82 1,600
Aug 21, 2023 10.30 10.45 10.30 10.35 9.81 1,900
Aug 18, 2023 10.27 10.30 10.25 10.26 9.73 36,700
Aug 17, 2023 10.45 10.45 10.45 10.45 9.91 200
Aug 16, 2023 10.33 10.33 10.21 10.21 9.68 1,100
Aug 15, 2023 10.20 10.49 10.20 10.33 9.79 8,100
Aug 14, 2023 10.41 10.47 10.22 10.46 9.92 3,800
Aug 11, 2023 10.47 10.50 10.47 10.49 9.95 2,600
Aug 10, 2023 10.40 10.50 10.07 10.20 9.67 14,600
Aug 9, 2023 10.04 10.57 10.01 10.50 9.96 7,700
Aug 8, 2023 11.36 11.36 10.01 10.14 9.61 24,200
Aug 7, 2023 11.59 11.59 11.29 11.29 10.70 700
Aug 4, 2023 11.71 11.71 11.71 11.71 11.10 400
Aug 3, 2023 11.43 11.69 11.41 11.63 11.03 5,100
Aug 2, 2023 11.76 11.76 11.74 11.75 11.14 9,200
Aug 1, 2023 11.99 11.99 11.76 11.76 11.15 1,800
Jul 31, 2023 11.00 11.95 11.00 11.76 11.15 4,500
Jul 28, 2023 11.82 11.88 11.78 11.86 11.24 2,500
Jul 27, 2023 11.90 12.00 11.85 12.00 11.38 3,800
Jul 26, 2023 11.89 11.90 11.75 11.90 11.28 2,300
Jul 25, 2023 11.95 11.95 11.95 11.95 11.33 800
Jul 24, 2023 11.80 11.95 11.80 11.95 11.33 700
Jul 21, 2023 11.90 11.90 11.80 11.81 11.20 2,600
Jul 20, 2023 11.97 11.97 11.97 11.97 11.35 400
Jul 19, 2023 11.97 11.97 11.97 11.97 11.35 100
Jul 18, 2023 11.84 11.97 11.80 11.97 11.35 1,300
Jul 17, 2023 11.80 11.80 11.80 11.80 11.19 400
Jul 14, 2023 12.05 12.05 12.05 12.05 11.42 700
Jul 13, 2023 11.92 12.09 11.85 11.85 11.24 4,200
Jul 12, 2023 11.87 11.87 11.87 11.87 11.25 700
Jul 11, 2023 11.86 11.86 11.86 11.86 11.24 200
Jul 10, 2023 11.85 11.86 11.85 11.86 11.24 300
Jul 7, 2023 11.84 11.85 11.84 11.85 11.24 700
Jul 6, 2023 11.89 11.90 11.89 11.90 11.28 2,100
Jul 5, 2023 12.00 12.00 11.96 11.96 11.34 700
Jul 3, 2023 12.03 12.20 12.03 12.20 11.57 1,700
Jun 30, 2023 12.00 12.25 12.00 12.25 11.61 8,900
Jun 29, 2023 11.92 12.00 11.92 12.00 11.38 900
Jun 28, 2023 12.00 12.00 11.89 11.90 11.28 5,500
Jun 27, 2023 11.91 11.91 11.91 11.91 11.29 300
Jun 26, 2023 12.10 12.10 11.91 11.91 11.29 900
Jun 23, 2023 12.17 12.17 12.17 12.17 11.54 500
Jun 22, 2023 11.90 12.17 11.90 12.17 11.54 600
Jun 21, 2023 12.32 12.32 12.32 12.32 11.68 200
Jun 20, 2023 12.49 12.65 12.20 12.60 11.95 4,800
Jun 16, 2023 11.90 12.50 11.90 12.50 11.85 16,500
Jun 15, 2023 0.16 Dividend
Jun 15, 2023 11.90 12.13 11.90 12.13 11.50 1,000
Jun 14, 2023 11.93 11.93 11.93 11.93 11.16 700
Jun 13, 2023 11.91 11.93 11.91 11.93 11.16 500
Jun 12, 2023 12.10 12.10 11.90 11.90 11.13 2,300
Jun 9, 2023 12.15 12.15 12.00 12.00 11.22 4,300
Jun 8, 2023 12.11 12.15 12.10 12.12 11.34 2,100
Jun 7, 2023 12.26 12.26 12.14 12.20 11.41 1,700
Jun 6, 2023 12.28 12.28 12.28 12.28 11.49 500
Jun 5, 2023 12.45 12.45 12.26 12.26 11.47 2,100
Jun 2, 2023 12.73 12.73 12.45 12.45 11.65 1,000
Jun 1, 2023 12.47 12.47 12.47 12.47 11.66 -
May 31, 2023 12.47 12.47 12.47 12.47 11.66 500
May 30, 2023 12.45 12.45 12.45 12.45 11.65 300
May 26, 2023 12.46 12.46 12.46 12.46 11.66 -
May 25, 2023 12.56 12.56 12.46 12.46 11.66 300
May 24, 2023 12.57 12.86 12.27 12.86 12.03 600
May 23, 2023 12.75 12.85 12.69 12.77 11.95 2,600
May 22, 2023 12.73 12.73 12.73 12.73 11.91 400
May 19, 2023 12.58 12.70 12.56 12.56 11.75 2,000
May 18, 2023 12.84 12.84 12.82 12.82 11.99 600
May 17, 2023 12.64 12.84 12.64 12.80 11.97 1,700
May 16, 2023 12.67 12.85 12.66 12.76 11.94 3,100
May 15, 2023 12.79 12.83 12.79 12.80 11.97 1,400
May 12, 2023 12.70 12.74 12.70 12.74 11.92 400
May 11, 2023 12.77 12.77 12.70 12.75 11.93 900
May 10, 2023 12.69 12.70 12.63 12.66 11.84 2,600
May 9, 2023 12.67 12.72 12.50 12.72 11.90 500
May 8, 2023 12.67 12.67 12.67 12.67 11.85 1,100
May 5, 2023 12.61 12.87 12.58 12.67 11.85 1,300
May 4, 2023 12.58 12.58 12.55 12.55 11.74 4,700
May 3, 2023 12.58 12.59 12.58 12.59 11.78 1,800
May 2, 2023 12.55 12.87 12.55 12.87 12.04 1,600
May 1, 2023 12.87 12.87 12.49 12.49 11.68 1,700
Apr 28, 2023 12.67 12.84 12.67 12.84 12.01 900
Apr 27, 2023 12.53 12.87 12.51 12.85 12.02 3,300
Apr 26, 2023 12.77 12.77 12.47 12.48 11.67 1,000
Apr 25, 2023 12.60 12.65 12.60 12.60 11.79 1,800

Related Tickers

OTTW Ottawa Bancorp, Inc.
11.20
0.00%
 
UBFO United Security Bancshares
7.49
+0.40%
 
BKSC Bank of South Carolina Corporation
12.28
+1.32%
 
CSBB CSB Bancorp, Inc.
39.75
0.00%
 
MCHB Mechanics Bank
26,000.00
0.00%
 
CSBBANK.BO CSB Bank Limited
407.05
+1.24%
 
HFBL Home Federal Bancorp, Inc. of Louisiana
11.94
+3.11%
 
UBK.DE UmweltBank AG
6.42
-1.83%
 
CZBT Citizens Bancorp of Virginia, Inc.
26.20
0.00%
 
NODB North Dallas Bank & Trust Co.
47.00
0.00%