CITIZENS HLDG CO MISS Historical Stock Price

Below is the stock price history for Citizens Hldg Co Miss CIZN. Data is recorded each day for the historical open, high, low, close and volume. The Citizens Hldg Co Miss stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Citizens Hldg Co Miss Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 22.60 22.60 22.60 22.60 92
2018-06-19 22.50 22.50 22.50 22.50 1
2018-06-13 22.15 22.15 22.15 22.15 49
2018-06-08 22.00 22.00 22.00 22.00 2
2018-06-06 22.15 22.15 22.15 22.15 12
2018-05-31 22.50 22.50 22.50 22.50 100
2018-05-18 21.70 22.20 21.70 22.20 400
2018-05-17 21.95 21.95 21.95 21.95 177
2018-05-08 21.95 21.95 21.95 21.95 100
2018-04-03 22.50 22.50 22.50 22.50 100
2018-04-02 22.40 22.40 22.40 22.40 100
2018-03-16 22.70 22.70 22.70 22.70 100
2018-02-21 22.00 22.00 22.00 22.00 500
2018-02-07 22.10 22.10 22.10 22.10 100
2018-02-02 22.00 22.00 21.85 21.85 10
2018-02-01 21.90 21.90 21.90 21.90 227
2018-01-25 21.95 21.95 21.55 21.75 849
2018-01-19 22.30 22.30 22.30 22.30 400
2018-01-17 22.20 22.20 22.20 22.20 100
2018-01-12 21.90 21.90 21.90 21.90 233
2018-01-10 21.30 21.30 21.30 21.30 32
2018-01-04 22.75 22.75 22.60 22.60 700
2018-01-02 22.90 22.90 22.90 22.90 300
2017-12-21 23.15 23.15 23.15 23.15 100
2017-12-20 23.15 23.15 23.05 23.05 446
2017-12-08 23.20 23.20 23.20 23.20 35
2017-12-04 23.90 23.90 23.90 23.90 100
2017-12-01 23.75 23.75 23.75 23.75 100
2017-11-30 23.90 23.90 23.75 23.75 800
2017-11-29 24.00 24.00 23.75 23.75 400

» More Citizens Hldg Co Miss Stock Price History

To see other companies like Citizens Hldg Co Miss (CIZN), view our stock market today for news, and other data.