NasdaqCM - Delayed Quote USD

Citizens & Northern Corporation (CZNC)

17.29 +0.25 (+1.47%)
At close: April 18 at 4:00 PM EDT
17.29 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 17.00 17.47 17.00 17.29 17.29 28,900
Apr 17, 2024 17.15 17.33 17.00 17.04 17.04 12,600
Apr 16, 2024 16.90 17.30 16.82 17.02 17.02 13,000
Apr 15, 2024 17.00 17.32 16.71 17.14 17.14 20,000
Apr 12, 2024 17.10 17.41 16.97 17.04 17.04 13,500
Apr 11, 2024 17.09 17.41 17.00 17.25 17.25 18,600
Apr 10, 2024 17.51 17.68 16.86 17.16 17.16 34,000
Apr 9, 2024 18.49 18.63 17.58 18.01 18.01 14,900
Apr 8, 2024 17.90 18.30 17.80 17.96 17.96 15,100
Apr 5, 2024 18.01 18.08 17.63 17.72 17.72 9,000
Apr 4, 2024 17.77 18.26 17.37 18.23 18.23 25,700
Apr 3, 2024 17.45 17.84 17.45 17.57 17.57 27,200
Apr 2, 2024 17.99 18.35 17.25 17.60 17.60 32,600
Apr 1, 2024 18.76 18.76 18.12 18.12 18.12 18,800
Mar 28, 2024 18.87 19.10 18.35 18.78 18.78 21,600
Mar 27, 2024 18.39 18.78 18.39 18.77 18.77 21,200
Mar 26, 2024 18.39 18.45 18.10 18.10 18.10 7,900
Mar 25, 2024 18.14 18.44 18.14 18.18 18.18 8,700
Mar 22, 2024 18.60 18.60 17.97 18.17 18.17 18,400
Mar 21, 2024 18.60 18.74 18.39 18.74 18.74 19,300
Mar 20, 2024 17.99 18.64 17.64 18.60 18.60 20,400
Mar 19, 2024 17.77 18.21 17.77 17.99 17.99 15,600
Mar 18, 2024 18.49 18.72 17.79 17.81 17.81 16,800
Mar 15, 2024 17.84 18.69 17.84 18.49 18.49 73,500
Mar 14, 2024 17.38 17.89 17.38 17.84 17.84 68,100
Mar 13, 2024 17.88 17.88 17.22 17.40 17.40 26,100
Mar 12, 2024 17.62 17.95 17.45 17.93 17.93 25,400
Mar 11, 2024 17.72 17.81 17.40 17.60 17.60 16,600
Mar 8, 2024 18.09 18.09 17.45 17.65 17.65 30,600
Mar 7, 2024 18.13 18.13 17.65 17.78 17.78 15,600
Mar 6, 2024 18.05 18.10 17.56 17.83 17.83 17,100
Mar 5, 2024 17.82 18.09 17.68 17.89 17.89 25,500
Mar 4, 2024 17.91 17.99 17.63 17.82 17.82 16,700
Mar 1, 2024 18.05 18.33 17.79 18.04 18.04 28,800
Feb 29, 2024 18.76 18.80 18.12 18.36 18.36 15,800
Feb 28, 2024 18.34 18.77 18.00 18.30 18.30 17,100
Feb 27, 2024 18.37 18.75 18.35 18.50 18.50 11,200
Feb 26, 2024 18.69 19.08 18.02 18.41 18.41 20,700
Feb 23, 2024 18.78 18.82 18.35 18.48 18.48 14,800
Feb 22, 2024 18.42 18.70 18.33 18.65 18.65 16,500
Feb 21, 2024 18.77 18.83 18.40 18.53 18.53 16,100
Feb 20, 2024 19.16 19.45 18.90 19.02 19.02 26,400
Feb 16, 2024 19.52 19.52 18.88 19.47 19.47 19,200
Feb 15, 2024 19.49 20.04 18.96 19.57 19.57 32,500
Feb 14, 2024 18.34 19.48 18.30 19.18 19.18 32,700
Feb 13, 2024 19.50 20.03 17.92 18.33 18.33 39,000
Feb 12, 2024 19.49 20.73 19.49 20.11 20.11 63,900
Feb 9, 2024 19.16 20.01 18.79 19.50 19.50 36,000
Feb 8, 2024 19.03 19.58 18.53 18.53 18.53 25,200
Feb 7, 2024 18.51 19.33 17.20 19.22 19.22 41,400
Feb 6, 2024 19.33 19.70 18.07 18.35 18.35 26,400
Feb 5, 2024 20.22 20.50 19.36 19.50 19.50 44,300
Feb 2, 2024 20.80 21.19 20.51 20.57 20.57 27,100
Feb 1, 2024 19.80 21.25 19.22 21.23 21.23 60,900
Jan 31, 2024 21.18 21.18 20.20 20.27 20.27 34,300
Jan 30, 2024 21.80 21.80 20.97 21.21 21.21 18,400
Jan 29, 2024 20.67 22.13 19.96 21.90 21.90 35,900
Jan 26, 2024 0.28 Dividend
Jan 26, 2024 20.99 21.23 20.40 20.83 20.83 14,700
Jan 25, 2024 20.46 21.25 20.32 21.25 20.97 35,400
Jan 24, 2024 20.00 20.18 19.94 20.18 19.91 11,500
Jan 23, 2024 20.15 20.20 19.68 19.75 19.49 19,900
Jan 22, 2024 20.48 20.75 19.88 20.14 19.87 42,400
Jan 19, 2024 20.11 20.47 19.86 20.43 20.16 16,100
Jan 18, 2024 19.84 20.08 19.63 19.89 19.63 9,600
Jan 17, 2024 19.79 20.50 19.76 19.89 19.63 18,700
Jan 16, 2024 20.02 20.37 19.80 19.94 19.68 14,900
Jan 12, 2024 20.38 20.39 19.70 20.06 19.80 15,100
Jan 11, 2024 20.19 20.26 19.65 20.10 19.84 23,100
Jan 10, 2024 20.83 21.03 20.04 20.39 20.12 39,300
Jan 9, 2024 21.51 21.58 20.73 20.93 20.65 33,300
Jan 8, 2024 22.00 22.00 21.50 21.73 21.44 18,200
Jan 5, 2024 21.64 22.49 21.64 22.15 21.86 46,400
Jan 4, 2024 22.10 22.18 21.37 21.85 21.56 18,100
Jan 3, 2024 22.72 22.72 21.57 21.95 21.66 21,700
Jan 2, 2024 22.70 22.93 22.37 22.78 22.48 17,000
Dec 29, 2023 22.45 22.67 22.26 22.43 22.13 16,100
Dec 28, 2023 22.61 22.84 22.35 22.72 22.42 21,500
Dec 27, 2023 23.14 23.23 22.87 23.00 22.70 13,700
Dec 26, 2023 23.30 23.50 23.00 23.19 22.88 18,300
Dec 22, 2023 22.95 23.36 22.95 23.23 22.92 20,200
Dec 21, 2023 22.80 22.99 22.50 22.68 22.38 20,700
Dec 20, 2023 21.86 23.47 21.86 22.72 22.42 37,500
Dec 19, 2023 21.95 22.44 21.71 22.21 21.92 39,700
Dec 18, 2023 22.52 22.65 21.64 21.99 21.70 32,100
Dec 15, 2023 22.41 23.22 21.48 22.58 22.28 108,500
Dec 14, 2023 21.67 22.85 21.30 22.25 21.96 41,100
Dec 13, 2023 20.68 21.99 20.44 21.24 20.96 71,900
Dec 12, 2023 20.46 20.69 19.85 20.69 20.42 16,100
Dec 11, 2023 21.13 21.22 20.37 20.50 20.23 32,800
Dec 8, 2023 20.95 21.40 20.77 21.15 20.87 12,900
Dec 7, 2023 20.61 20.61 20.35 20.60 20.33 14,800
Dec 6, 2023 20.99 21.26 20.46 20.64 20.37 19,000
Dec 5, 2023 21.00 21.00 20.72 20.76 20.49 11,700
Dec 4, 2023 20.45 21.14 20.13 21.00 20.72 25,700
Dec 1, 2023 19.75 21.00 19.75 20.42 20.15 28,100
Nov 30, 2023 19.88 20.50 19.72 20.11 19.85 9,100
Nov 29, 2023 20.05 20.33 20.02 20.21 19.94 19,000
Nov 28, 2023 20.06 20.18 19.72 19.94 19.68 8,200
Nov 27, 2023 19.50 20.28 19.44 20.19 19.92 16,900
Nov 24, 2023 19.22 19.76 19.22 19.67 19.41 6,200
Nov 22, 2023 19.72 19.74 19.03 19.41 19.15 17,900
Nov 21, 2023 19.90 19.90 19.03 19.56 19.30 13,200
Nov 20, 2023 20.24 20.36 19.83 20.14 19.87 9,700
Nov 17, 2023 20.11 20.43 19.88 20.37 20.10 25,900
Nov 16, 2023 20.23 20.28 19.60 20.06 19.80 33,200
Nov 15, 2023 20.52 20.87 20.28 20.32 20.05 16,200
Nov 14, 2023 20.00 20.98 19.91 20.77 20.50 48,500
Nov 13, 2023 19.62 19.99 19.50 19.71 19.45 11,400
Nov 10, 2023 19.69 19.98 19.07 19.73 19.47 36,600
Nov 9, 2023 19.55 19.55 19.27 19.33 19.08 12,300
Nov 8, 2023 19.67 19.67 18.92 19.27 19.02 20,300
Nov 7, 2023 19.24 19.83 19.04 19.48 19.22 16,600
Nov 6, 2023 19.34 19.34 18.84 19.11 18.86 16,900
Nov 3, 2023 18.98 19.38 18.60 19.14 18.89 21,900
Nov 2, 2023 18.16 18.66 18.00 18.59 18.35 17,700
Nov 1, 2023 17.99 18.06 17.66 17.78 17.55 15,300
Oct 31, 2023 17.93 18.24 17.83 18.10 17.86 11,900
Oct 30, 2023 17.82 18.49 17.68 18.04 17.80 14,600
Oct 27, 2023 0.28 Dividend
Oct 27, 2023 18.12 18.83 16.92 17.59 17.36 14,500
Oct 26, 2023 17.93 18.47 17.93 18.30 17.78 13,400
Oct 25, 2023 17.82 18.07 17.71 17.81 17.31 16,200
Oct 24, 2023 17.27 18.12 17.14 17.82 17.32 17,800
Oct 23, 2023 17.95 17.95 17.02 17.07 16.59 24,900
Oct 20, 2023 17.89 18.22 17.50 17.78 17.28 20,700
Oct 19, 2023 18.29 18.29 17.45 17.60 17.10 16,500
Oct 18, 2023 18.43 18.72 17.65 17.83 17.33 17,900
Oct 17, 2023 18.06 18.99 17.52 18.46 17.94 27,000
Oct 16, 2023 17.89 18.31 17.89 18.14 17.63 15,100
Oct 13, 2023 18.05 18.05 17.58 17.95 17.44 16,800
Oct 12, 2023 17.82 17.87 17.57 17.68 17.18 15,900
Oct 11, 2023 18.16 18.21 17.73 18.08 17.57 11,200
Oct 10, 2023 18.30 18.41 18.06 18.06 17.55 13,100
Oct 9, 2023 17.94 18.30 17.94 18.03 17.52 11,300
Oct 6, 2023 17.86 18.40 17.84 18.12 17.61 21,900
Oct 5, 2023 17.85 18.31 17.85 18.15 17.64 22,800
Oct 4, 2023 17.45 17.98 17.45 17.84 17.34 14,800
Oct 3, 2023 17.47 17.66 17.39 17.52 17.02 14,300
Oct 2, 2023 17.52 17.52 17.31 17.43 16.94 14,500
Sep 29, 2023 17.72 17.90 17.50 17.55 17.05 13,700
Sep 28, 2023 17.59 17.79 17.59 17.73 17.23 16,500
Sep 27, 2023 17.72 17.75 17.50 17.63 17.13 18,200
Sep 26, 2023 17.78 18.04 17.63 17.72 17.22 20,900
Sep 25, 2023 17.78 17.90 17.50 17.84 17.34 13,300
Sep 22, 2023 17.73 18.29 17.53 17.69 17.19 19,000
Sep 21, 2023 17.58 17.79 17.56 17.70 17.20 13,600
Sep 20, 2023 17.79 18.02 17.57 17.66 17.16 21,800
Sep 19, 2023 17.79 17.91 17.73 17.74 17.24 13,800
Sep 18, 2023 18.28 18.28 17.90 17.93 17.42 13,300
Sep 15, 2023 18.34 18.50 17.79 18.31 17.79 68,000
Sep 14, 2023 18.20 18.41 18.10 18.34 17.82 15,200
Sep 13, 2023 18.04 18.25 17.73 18.19 17.68 19,200
Sep 12, 2023 17.46 17.89 17.46 17.86 17.36 15,300
Sep 11, 2023 17.52 17.70 17.25 17.33 16.84 15,600
Sep 8, 2023 17.27 17.60 17.27 17.51 17.01 10,400
Sep 7, 2023 17.80 17.80 16.93 17.10 16.62 76,600
Sep 6, 2023 18.21 18.22 17.75 17.86 17.36 25,300
Sep 5, 2023 18.21 18.45 18.02 18.31 17.79 33,000
Sep 1, 2023 18.14 18.42 18.07 18.31 17.79 43,200
Aug 31, 2023 18.10 18.55 18.00 18.07 17.56 34,700
Aug 30, 2023 18.82 18.82 18.03 18.11 17.60 24,900
Aug 29, 2023 19.30 19.50 18.89 18.94 18.40 25,700
Aug 28, 2023 19.20 19.49 19.03 19.35 18.80 9,800
Aug 25, 2023 19.27 19.29 19.00 19.21 18.67 5,400
Aug 24, 2023 19.25 19.31 18.93 19.23 18.69 11,200
Aug 23, 2023 19.27 19.43 19.24 19.39 18.84 15,500
Aug 22, 2023 19.74 19.74 19.18 19.26 18.72 16,900
Aug 21, 2023 19.45 19.80 19.43 19.63 19.07 10,600
Aug 18, 2023 19.57 19.99 19.57 19.57 19.02 16,400
Aug 17, 2023 20.15 20.17 19.60 19.75 19.19 16,200
Aug 16, 2023 19.61 20.17 19.51 20.11 19.54 24,100
Aug 15, 2023 20.65 20.65 19.27 19.51 18.96 26,700
Aug 14, 2023 20.70 20.86 20.53 20.86 20.27 12,800
Aug 11, 2023 21.10 21.10 20.56 20.82 20.23 23,400
Aug 10, 2023 20.99 21.00 20.82 20.93 20.34 14,000
Aug 9, 2023 21.00 21.00 20.72 20.87 20.28 20,400
Aug 8, 2023 20.85 21.00 20.70 21.00 20.41 13,900
Aug 7, 2023 20.83 21.14 20.80 21.00 20.41 15,600
Aug 4, 2023 20.80 21.06 20.80 20.92 20.33 5,700
Aug 3, 2023 20.11 21.29 20.10 20.82 20.23 35,900
Aug 2, 2023 20.91 21.39 20.91 21.28 20.68 14,700
Aug 1, 2023 21.00 21.23 20.86 21.12 20.52 12,600
Jul 31, 2023 21.22 21.28 20.86 21.20 20.60 10,900
Jul 28, 2023 0.28 Dividend
Jul 28, 2023 21.49 21.49 21.16 21.16 20.56 11,100
Jul 27, 2023 21.50 21.67 21.38 21.59 20.71 16,000
Jul 26, 2023 21.15 21.71 21.07 21.57 20.69 16,800
Jul 25, 2023 21.11 21.38 20.88 21.00 20.14 25,000
Jul 24, 2023 20.46 21.19 20.46 21.19 20.32 18,200
Jul 21, 2023 21.09 21.09 20.41 20.42 19.59 18,200
Jul 20, 2023 20.12 21.17 20.09 21.06 20.20 29,700
Jul 19, 2023 20.04 20.43 20.04 20.38 19.55 11,900
Jul 18, 2023 19.53 20.22 19.53 20.18 19.36 20,400
Jul 17, 2023 19.50 19.83 19.50 19.52 18.72 11,600
Jul 14, 2023 19.87 19.87 19.27 19.37 18.58 9,800
Jul 13, 2023 19.41 19.87 19.41 19.80 18.99 14,600
Jul 12, 2023 19.31 19.65 19.30 19.50 18.70 18,500
Jul 11, 2023 18.77 19.34 18.77 19.00 18.22 9,500
Jul 10, 2023 19.23 19.57 19.21 19.21 18.42 8,100
Jul 7, 2023 18.76 19.47 18.72 19.36 18.57 56,300
Jul 6, 2023 18.95 18.95 18.42 18.69 17.93 40,700
Jul 5, 2023 19.25 19.38 18.86 19.06 18.28 23,800
Jul 3, 2023 19.28 19.52 19.26 19.42 18.63 8,900
Jun 30, 2023 19.69 19.69 19.23 19.30 18.51 24,400
Jun 29, 2023 19.55 19.80 19.40 19.58 18.78 13,400
Jun 28, 2023 19.25 19.41 19.25 19.37 18.58 8,600
Jun 27, 2023 19.26 19.58 18.96 19.40 18.61 20,500
Jun 26, 2023 19.28 19.52 19.19 19.19 18.41 14,200
Jun 23, 2023 19.16 19.74 19.05 19.27 18.48 118,100
Jun 22, 2023 19.86 19.86 19.06 19.38 18.59 12,000
Jun 21, 2023 20.09 20.33 19.78 19.86 19.05 23,400
Jun 20, 2023 20.94 21.13 20.13 20.30 19.47 25,300
Jun 16, 2023 21.24 21.24 20.63 21.01 20.15 55,100
Jun 15, 2023 20.56 21.38 20.56 21.24 20.37 23,600
Jun 14, 2023 21.23 21.23 20.63 20.71 19.86 18,600
Jun 13, 2023 20.65 21.72 20.61 20.76 19.91 27,300
Jun 12, 2023 20.82 20.86 20.50 20.61 19.77 20,200
Jun 9, 2023 20.57 21.02 20.57 20.87 20.02 13,200
Jun 8, 2023 21.26 21.26 20.50 21.07 20.21 24,700
Jun 7, 2023 19.68 21.53 19.68 21.30 20.43 57,700
Jun 6, 2023 19.99 20.77 19.45 19.80 18.99 79,000
Jun 5, 2023 19.97 20.02 19.40 19.68 18.88 39,300
Jun 2, 2023 19.20 20.00 19.03 19.70 18.89 40,500
Jun 1, 2023 19.40 19.40 18.78 18.91 18.14 24,500
May 31, 2023 19.30 19.30 19.03 19.18 18.40 14,700
May 30, 2023 19.50 19.68 18.48 19.44 18.65 15,900
May 26, 2023 19.47 19.64 19.35 19.60 18.80 8,300
May 25, 2023 19.50 19.80 19.18 19.28 18.49 13,800
May 24, 2023 19.76 19.83 19.52 19.52 18.72 16,500
May 23, 2023 19.38 20.39 19.38 20.04 19.22 30,200
May 22, 2023 19.76 19.76 19.35 19.46 18.66 29,000
May 19, 2023 19.78 19.83 19.48 19.58 18.78 27,800
May 18, 2023 19.53 19.61 19.10 19.45 18.65 20,000
May 17, 2023 18.19 19.88 18.15 19.63 18.83 34,900
May 16, 2023 17.88 18.21 17.88 18.02 17.28 9,800
May 15, 2023 18.01 18.23 17.83 17.89 17.16 34,500
May 12, 2023 17.95 18.06 17.44 18.06 17.32 39,900
May 11, 2023 17.89 18.25 17.42 17.65 16.93 29,800
May 10, 2023 17.92 18.12 17.73 18.01 17.27 30,400
May 9, 2023 17.63 17.93 17.25 17.73 17.01 19,500
May 8, 2023 18.32 18.32 17.52 17.77 17.04 22,900
May 5, 2023 17.89 18.36 17.88 18.10 17.36 23,000
May 4, 2023 16.93 17.74 16.71 17.64 16.92 68,100
May 3, 2023 17.96 18.02 16.72 16.99 16.30 50,500
May 2, 2023 18.91 19.00 17.72 17.81 17.08 53,700
May 1, 2023 19.15 19.15 18.73 18.87 18.10 33,800
Apr 28, 2023 0.28 Dividend
Apr 28, 2023 19.21 19.35 19.01 19.10 18.32 23,600
Apr 27, 2023 19.43 19.64 19.17 19.45 18.39 29,600
Apr 26, 2023 19.37 19.59 19.04 19.20 18.15 27,300
Apr 25, 2023 19.76 19.84 19.29 19.43 18.37 36,100
Apr 24, 2023 20.33 20.33 19.75 19.75 18.67 18,300
Apr 21, 2023 20.39 20.83 20.28 20.47 19.35 18,200
Apr 20, 2023 20.34 20.65 20.15 20.50 19.38 16,300
Apr 19, 2023 20.27 20.86 20.27 20.65 19.52 39,000

Related Tickers

CHMG Chemung Financial Corporation
39.44
-0.90%
 
CZFS Citizens Financial Services, Inc.
43.27
-1.66%
 
PWOD Penns Woods Bancorp, Inc.
17.39
-0.17%
 
BCML BayCom Corp
19.91
+0.71%
 
CVLY Codorus Valley Bancorp, Inc.
21.35
-0.09%
 
OVLY Oak Valley Bancorp
23.28
-0.39%
 
MBCN Middlefield Banc Corp.
22.14
+0.73%
 
ISTR Investar Holding Corporation
15.70
+0.26%
 
FUNC First United Corporation
22.10
+0.36%
 
BOTJ Bank of the James Financial Group, Inc.
9.85
+1.03%