CITIZENS REPUBLIC BANCORP Historical Stock Price

Below is the stock price history for Citizens Republic Bancorp CRBC. Data is recorded each day for the historical open, high, low, close and volume. The Citizens Republic Bancorp 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 Republic Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-12 22.70 23.16 22.57 22.74 199,575
2013-04-11 22.74 22.95 22.70 22.71 34,809
2013-04-10 22.67 22.98 22.56 22.80 29,646
2013-04-09 22.80 22.89 22.57 22.59 14,138
2013-04-08 22.35 22.83 21.94 22.785 23,713
2013-04-05 21.83 22.33 21.82 22.30 16,861
2013-04-04 21.54 22.22 21.50 22.20 23,295
2013-04-03 22.21 22.21 21.44 21.57 41,566
2013-04-02 22.42 22.54 22.10 22.14 16,844
2013-04-01 22.55 22.74 22.12 22.27 33,343
2013-03-28 22.66 22.67 22.48 22.57 15,309
2013-03-27 22.35 22.59 22.28 22.59 13,673
2013-03-26 22.55 22.58 22.41 22.56 21,978
2013-03-25 22.43 22.54 22.28 22.435 23,188
2013-03-22 22.27 22.41 22.25 22.36 15,318
2013-03-21 22.33 22.33 22.10 22.22 12,086
2013-03-20 22.28 22.39 22.17 22.31 9,037
2013-03-19 22.13 22.27 22.02 22.21 11,199
2013-03-18 21.85 22.26 21.82 22.08 24,033
2013-03-15 21.69 22.41 21.69 22.35 81,885
2013-03-14 21.45 21.74 21.43 21.73 13,448
2013-03-13 21.13 21.32 21.12 21.28 28,962
2013-03-12 21.12 21.17 20.97 21.08 12,936
2013-03-11 21.06 21.16 20.99 21.15 14,905
2013-03-08 21.20 21.25 20.98 21.08 23,258
2013-03-07 20.83 21.06 20.83 21.02 32,461
2013-03-06 20.81 20.91 20.77 20.82 4,415
2013-03-05 20.76 20.83 20.60 20.77 17,263
2013-03-04 20.49 20.70 20.39 20.69 24,057
2013-03-01 20.54 20.66 20.41 20.55 52,038

» More Citizens Republic Bancorp Stock Price History

To see other companies like Citizens Republic Bancorp (CRBC), view our stock market today for news, and other data.