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
2017-10-20 24.25 24.25 24.25 24.25 103
2017-09-27 24.55 24.55 24.55 24.55 7
2017-09-22 24.20 24.20 24.20 24.20 4
2017-09-13 23.65 23.65 23.65 23.65 9
2017-09-11 23.95 23.95 23.95 23.95 981
2017-07-20 25.50 25.50 25.50 25.50 352
2017-07-03 25.00 25.00 25.00 25.00 100
2017-06-30 26.00 26.00 26.00 26.00 40
2017-06-29 25.70 25.70 25.70 25.70 137
2017-06-23 24.60 24.60 24.60 24.60 80
2017-05-09 24.20 24.20 24.20 24.20 300
2017-05-01 23.50 23.55 23.50 23.55 2,278
2017-03-31 24.40 24.55 24.40 24.55 699
2017-03-02 24.55 24.55 24.55 24.55 1,711
2017-03-01 26.00 26.00 26.00 26.00 120
2017-02-03 25.55 25.55 25.55 25.55 80
2017-01-25 25.50 25.50 25.50 25.50 200
2017-01-11 25.60 25.60 25.60 25.60 59
2017-01-04 26.45 26.45 26.45 26.45 100
2016-12-23 25.20 25.20 25.20 25.20 104
2016-12-09 25.10 25.10 25.10 25.10 847
2016-12-07 24.95 24.95 24.95 24.95 5
2016-12-05 23.80 23.80 23.80 23.80 500
2016-11-15 24.10 24.10 23.40 23.40 512
2016-11-14 23.75 23.75 23.35 23.35 500
2016-10-03 23.27 23.50 23.27 23.50 293
2016-09-29 22.91 22.91 22.91 22.91 84
2016-09-27 22.61 22.61 22.61 22.61 67
2016-09-21 22.63 22.63 22.63 22.63 50
2016-09-06 23.11 23.32 23.11 23.32 417

» 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.