Citizens Holding Company Common Stockのデータ

Citizens Holding Company Common Stockの基本情報

名前 Citizens Holding Company Common Stock
ティッカー CIZN
国 United States
上場年 nan
セクター Finance

Citizens Holding Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.73 20.06 20.49 20.12 5600.0 20.12
2021-02-12 20.4 20.03 20.04 20.4 5700.0 20.4
2021-02-11 20.5 19.94 20.03 20.05 7200.0 20.05
2021-02-10 20.36 20.0 20.36 20.0 4200.0 20.0
2021-02-09 20.5 20.0 20.19 20.0 3600.0 20.0
2021-02-08 20.35 20.32 20.32 20.35 2400.0 20.35
2021-02-05 20.25 19.81 19.93 20.25 3600.0 20.25
2021-02-04 20.07 19.58 20.04 19.89 2800.0 19.89
2021-02-03 19.97 19.66 19.97 19.94 5300.0 19.94
2021-02-02 20.59 19.66 20.46 19.8 24300.0 19.8
2021-02-01 20.58 19.92 19.92 20.35 7600.0 20.35
2021-01-29 20.26 19.5 19.7 20.19 9800.0 20.19
2021-01-28 19.76 19.19 19.19 19.72 4800.0 19.72
2021-01-27 19.75 19.15 19.61 19.2 12400.0 19.2
2021-01-26 20.2 19.7 20.08 20.04 8700.0 20.04
2021-01-25 20.34 19.92 20.29 20.01 3700.0 20.01
2021-01-22 20.79 19.61 19.75 20.79 7100.0 20.79
2021-01-21 20.0 19.77 19.94 19.77 4200.0 19.77
2021-01-20 20.5 19.81 20.43 20.2 7500.0 20.2
2021-01-19 20.52 19.99 20.27 20.28 4100.0 20.28
2021-01-15 21.12 20.25 20.85 20.46 5100.0 20.46
2021-01-14 21.0 20.85 20.85 20.85 4100.0 20.85
2021-01-13 20.94 20.66 20.94 20.66 4000.0 20.66
2021-01-12 21.36 20.69 21.36 21.02 7900.0 21.02
2021-01-11 21.78 20.82 21.5 21.33 3100.0 21.33
2021-01-08 21.8 21.51 21.8 21.6 3700.0 21.6
2021-01-07 22.0 21.23 21.97 21.8 6000.0 21.8
2021-01-06 22.55 21.64 21.75 21.95 20500.0 21.95
2021-01-05 21.84 20.86 20.86 21.84 2700.0 21.84
2021-01-04 21.43 20.66 20.66 21.18 13500.0 21.18
2020-12-31 21.0 20.53 20.66 20.95 6200.0 20.95
2020-12-30 20.64 20.27 20.56 20.64 4600.0 20.64
2020-12-29 20.83 20.38 20.83 20.5 3800.0 20.5
2020-12-28 20.47 20.16 20.47 20.16 14200.0 20.16
2020-12-24 20.46 20.3 20.42 20.35 2000.0 20.35
2020-12-23 21.91 20.4 20.85 20.41 5300.0 20.41
2020-12-22 21.19 20.52 21.19 20.79 3800.0 20.79
2020-12-21 21.18 20.85 21.18 21.03 5600.0 21.03
2020-12-18 21.74 20.94 21.1 21.74 54400.0 21.74
2020-12-17 21.39 20.71 21.37 20.94 6500.0 20.94
2020-12-16 21.75 21.24 21.75 21.32 12000.0 21.32
2020-12-15 22.24 21.43 21.43 21.98 10900.0 21.74
2020-12-14 21.66 21.16 21.62 21.16 6100.0 20.93
2020-12-11 21.32 20.7 21.3 21.32 2100.0 21.09
2020-12-10 21.36 21.05 21.06 21.36 9800.0 21.13
2020-12-09 21.05 20.86 21.0 20.89 4200.0 20.66
2020-12-08 21.25 20.96 21.01 21.25 5900.0 21.02
2020-12-07 21.15 20.65 21.07 20.76 6100.0 20.53
2020-12-04 21.0 20.82 20.82 21.0 5600.0 20.77
2020-12-03 20.9 20.27 20.27 20.9 4100.0 20.67
2020-12-02 20.5 20.34 20.5 20.34 4300.0 20.12
2020-12-01 20.5 20.37 20.5 20.4 6100.0 20.18
2020-11-30 20.5 20.27 20.5 20.49 4600.0 20.27
2020-11-27 20.47 20.38 20.46 20.47 2500.0 20.25
2020-11-25 20.54 20.31 20.42 20.37 6200.0 20.15
2020-11-24 20.5 20.43 20.44 20.43 8100.0 20.21
2020-11-23 21.01 19.67 20.99 20.14 18000.0 19.92
2020-11-20 21.16 20.81 20.81 20.98 5400.0 20.75
2020-11-19 21.4 20.81 21.4 21.2 3700.0 20.97
2020-11-18 21.6 21.13 21.6 21.17 5100.0 20.94
2020-11-17 21.36 21.15 21.19 21.15 4900.0 20.92
2020-11-16 21.77 21.15 21.46 21.55 8400.0 21.31
2020-11-13 21.68 21.08 21.56 21.08 15100.0 20.85
2020-11-12 22.08 21.53 22.07 21.53 2400.0 21.29
2020-11-11 22.01 21.68 21.68 21.91 3800.0 21.67
2020-11-10 22.14 21.5 22.14 21.95 20400.0 21.71
2020-11-09 22.76 21.53 21.88 21.61 20400.0 21.37
2020-11-06 21.5 21.29 21.5 21.29 1900.0 21.06
2020-11-05 21.82 21.27 21.5 21.73 8700.0 21.49
2020-11-04 22.3 21.4 21.63 21.42 7800.0 21.19
2020-11-03 22.14 21.4 21.8 21.97 9600.0 21.73
2020-11-02 22.42 21.74 22.0 21.75 6400.0 21.51
2020-10-30 21.88 21.62 21.88 21.7 4100.0 21.46
2020-10-29 22.0 20.91 21.1 21.89 3800.0 21.65
2020-10-28 21.61 21.24 21.24 21.61 3700.0 21.37
2020-10-27 21.27 21.27 21.27 21.27 1200.0 21.04
2020-10-26 21.99 21.11 21.11 21.55 2600.0 21.31
2020-10-23 22.47 21.4 21.95 21.4 7300.0 21.17
2020-10-22 22.0 21.13 21.46 21.13 4300.0 20.9
2020-10-21 21.36 21.36 21.36 21.36 1100.0 21.13
2020-10-20 21.5 21.01 21.01 21.37 2900.0 21.14
2020-10-19 21.22 20.82 21.22 20.82 1000.0 20.59
2020-10-16 22.67 20.61 20.61 21.19 3700.0 20.96
2020-10-15 20.93 20.93 20.93 20.93 1400.0 20.7
2020-10-14 21.02 20.61 21.01 20.61 3400.0 20.38
2020-10-13 21.98 21.32 21.98 21.32 4400.0 21.09
2020-10-12 22.85 22.23 22.23 22.61 1900.0 22.36
2020-10-09 22.23 22.0 22.0 22.23 2100.0 21.99
2020-10-08 21.67 21.19 21.6 21.19 2500.0 20.96
2020-10-07 21.54 21.23 21.25 21.54 5400.0 21.3
2020-10-06 22.24 20.62 21.02 20.86 9500.0 20.63
2020-10-05 22.99 20.54 21.27 21.7 9200.0 21.46
2020-10-02 22.61 21.77 22.4 21.77 2500.0 21.53
2020-10-01 22.98 22.0 22.1 22.61 9700.0 22.36
2020-09-30 22.46 21.52 21.76 22.42 8700.0 22.18
2020-09-29 22.07 20.32 20.37 21.07 3300.0 20.84
2020-09-28 20.72 20.1 20.22 20.32 4700.0 20.1
2020-09-25 20.56 19.56 19.56 20.18 3600.0 19.96
2020-09-24 20.45 19.68 19.82 20.05 9300.0 19.83
2020-09-23 19.7 19.55 19.64 19.7 4100.0 19.48
2020-09-22 20.57 19.88 20.49 19.88 5500.0 19.66
2020-09-21 21.54 20.21 20.67 20.29 6300.0 20.07
2020-09-18 21.75 20.69 20.79 21.5 29200.0 21.27
2020-09-17 21.75 20.1 21.75 20.1 5400.0 19.88
2020-09-16 21.1 20.4 21.1 20.4 3600.0 20.18
2020-09-15 21.13 20.26 20.8 21.13 4500.0 20.9
2020-09-14 20.8 19.74 19.74 20.8 5400.0 20.34
2020-09-11 20.58 20.0 20.58 20.0 3300.0 19.55
2020-09-10 21.28 19.5 20.93 19.93 3800.0 19.48
2020-09-09 21.36 20.83 20.83 21.01 4000.0 20.54
2020-09-08 22.49 21.03 21.9 21.5 5500.0 21.02
2020-09-04 22.24 22.24 22.24 22.24 1500.0 21.74
2020-09-03 22.24 21.8 21.8 22.2 2100.0 21.7
2020-09-02 22.28 21.8 21.8 22.28 1700.0 21.78
2020-09-01 21.76 21.15 21.16 21.76 2300.0 21.27
2020-08-31 21.83 21.31 21.83 21.43 4700.0 20.95
2020-08-28 22.45 22.01 22.45 22.45 2100.0 21.95
2020-08-27 21.95 21.6 21.95 21.6 2800.0 21.12
2020-08-26 22.04 21.5 22.01 21.5 2600.0 21.02
2020-08-25 22.36 21.77 22.15 21.77 3300.0 21.28
2020-08-24 22.21 22.04 22.04 22.09 5200.0 21.6
2020-08-21 22.45 21.57 21.57 22.0 20500.0 21.51
2020-08-20 21.99 21.99 21.99 21.99 1000.0 21.5
2020-08-19 22.36 21.76 22.36 22.16 3000.0 21.67
2020-08-18 22.21 22.0 22.21 22.0 1600.0 21.51
2020-08-17 22.32 21.76 22.15 22.14 1800.0 21.65
2020-08-14 21.94 20.91 21.62 21.94 6300.0 21.45
2020-08-13 22.2 21.37 22.2 21.37 600.0 20.89
2020-08-12 22.37 21.64 22.23 21.9 2500.0 21.41
2020-08-11 22.37 21.8 22.35 21.8 3500.0 21.31
2020-08-10 22.28 21.53 22.28 21.76 7400.0 21.27
2020-08-07 22.49 21.31 22.2 21.9 3400.0 21.41
2020-08-06 21.19 20.72 20.73 21.19 1300.0 20.72
2020-08-05 22.1 20.98 20.98 21.48 2500.0 21.0
2020-08-04 21.74 21.69 21.74 21.69 1000.0 21.21
2020-08-03 21.8 20.55 21.73 21.8 2100.0 21.31
2020-07-31 21.98 21.49 21.49 21.56 4500.0 21.08
2020-07-30 22.76 22.01 22.68 22.4 4100.0 21.9
2020-07-29 22.57 22.1 22.57 22.19 6100.0 21.69
2020-07-28 22.74 22.43 22.43 22.62 3800.0 22.11
2020-07-27 22.74 21.56 22.56 22.28 10500.0 21.78
2020-07-24 22.47 22.17 22.47 22.17 2000.0 21.67
2020-07-23 22.6 21.89 22.51 22.13 5300.0 21.64
2020-07-22 22.93 22.5 22.5 22.64 8200.0 22.13
2020-07-21 22.79 21.39 21.46 22.63 3600.0 22.12
2020-07-20 21.98 21.14 21.72 21.56 10300.0 21.08
2020-07-17 21.38 20.35 20.35 21.38 3500.0 20.9
2020-07-16 22.0 20.46 20.8 20.67 4100.0 20.21
2020-07-15 22.52 20.4 20.79 20.92 11500.0 20.45
2020-07-14 21.11 20.52 21.08 21.03 7200.0 20.56
2020-07-13 22.7 21.01 22.24 21.06 9700.0 20.59
2020-07-10 22.27 20.93 20.93 22.27 14400.0 21.77
2020-07-09 23.86 20.76 23.15 21.12 27500.0 20.65
2020-07-08 23.96 23.0 23.96 23.48 7800.0 22.96
2020-07-07 24.39 23.59 24.3 23.71 5200.0 23.18
2020-07-06 25.0 24.0 25.0 24.39 10100.0 23.85
2020-07-02 24.9 24.5 24.61 24.8 6600.0 24.25
2020-07-01 25.0 24.72 24.72 24.74 4300.0 24.19
2020-06-30 25.98 24.73 25.61 25.0 27600.0 24.44
2020-06-29 25.5 23.82 23.82 25.5 26900.0 24.93
2020-06-26 25.19 23.54 25.19 23.77 498500.0 23.24
2020-06-25 25.75 24.52 25.42 25.04 47700.0 24.48
2020-06-24 26.34 24.63 26.34 25.3 22000.0 24.74
2020-06-23 25.7 25.07 25.5 25.43 39000.0 24.86
2020-06-22 25.45 24.49 24.9 25.44 30900.0 24.87
2020-06-19 25.5 22.93 25.49 25.5 39600.0 24.93
2020-06-18 26.45 24.96 25.98 25.4 12900.0 24.83
2020-06-17 25.83 25.45 25.65 25.78 8400.0 25.2
2020-06-16 27.08 25.54 27.08 26.25 15400.0 25.66
2020-06-15 27.38 25.0 26.68 25.74 17400.0 25.17
2020-06-12 27.94 26.15 27.81 27.0 22000.0 26.16
2020-06-11 27.0 25.0 26.99 26.1 5600.0 25.29
2020-06-10 27.9 25.93 26.35 27.85 16100.0 26.99
2020-06-09 27.38 25.0 25.5 26.68 16500.0 25.85
2020-06-08 26.99 24.84 25.5 26.0 23600.0 25.19
2020-06-05 25.5 24.6 25.3 25.44 7100.0 24.65
2020-06-04 25.44 22.16 22.86 25.3 6500.0 24.52
2020-06-03 23.93 22.96 23.0 23.83 5000.0 23.09
2020-06-02 23.0 22.11 22.7 23.0 3300.0 22.29
2020-06-01 23.0 22.01 22.49 22.63 12600.0 21.93
2020-05-29 22.96 21.11 21.4 22.5 5300.0 21.8
2020-05-28 22.5 21.97 22.1 22.04 6800.0 21.36
2020-05-27 22.3 21.0 21.0 22.16 16300.0 21.47
2020-05-26 21.96 21.04 21.61 21.61 22900.0 20.94
2020-05-22 22.15 21.61 21.61 21.61 9800.0 20.94
2020-05-21 21.8 21.11 21.43 21.35 4500.0 20.69
2020-05-20 22.15 21.75 21.93 21.75 4800.0 21.08
2020-05-19 21.91 21.64 21.8 21.85 10900.0 21.17
2020-05-18 22.03 19.83 21.72 21.95 7000.0 21.27
2020-05-15 22.03 21.5 21.5 22.03 2500.0 21.35
2020-05-14 22.0 20.59 20.59 21.89 2700.0 21.21
2020-05-13 21.99 20.71 21.0 20.71 7900.0 20.07
2020-05-12 22.0 20.62 20.8 21.9 6200.0 21.22
2020-05-11 22.29 20.66 21.5 20.66 10000.0 20.02
2020-05-08 22.1 21.6 21.6 22.04 6700.0 21.36
2020-05-07 22.3 22.0 22.0 22.19 11200.0 21.5
2020-05-06 22.25 21.02 22.25 22.25 4600.0 21.56
2020-05-05 22.49 21.5 21.5 22.49 1900.0 21.79
2020-05-04 21.5 20.16 20.16 21.5 2100.0 20.83
2020-05-01 20.63 20.46 20.46 20.63 1100.0 19.99
2020-04-30 20.49 20.49 20.49 20.49 500.0 19.85
2020-04-29 20.5 19.43 20.0 20.49 6800.0 19.85
2020-04-28 19.69 19.5 19.5 19.69 1700.0 19.08
2020-04-27 19.45 19.45 19.45 19.45 300.0 18.85
2020-04-24 18.67 18.67 18.67 18.67 0.0 18.09
2020-04-23 18.67 18.67 18.67 18.67 0.0 18.09
2020-04-22 18.67 18.67 18.67 18.67 300.0 18.09
2020-04-21 19.5 19.02 19.5 19.47 3600.0 18.87
2020-04-20 19.47 19.43 19.43 19.47 500.0 18.87
2020-04-17 18.49 18.49 18.49 18.49 0.0 17.92
2020-04-16 19.5 18.49 19.3 18.49 2300.0 17.92
2020-04-15 19.34 18.0 18.0 19.3 1300.0 18.7
2020-04-14 19.35 19.35 19.35 19.35 300.0 18.75
2020-04-13 19.23 18.39 18.39 19.22 800.0 18.62
2020-04-09 19.33 18.54 18.54 19.33 1000.0 18.73
2020-04-08 19.4 18.26 18.53 18.58 11900.0 18.0
2020-04-07 20.0 18.96 19.93 18.96 4400.0 18.37
2020-04-06 19.43 18.95 19.41 18.98 1800.0 18.39
2020-04-03 19.96 19.96 19.96 19.96 200.0 19.34
2020-04-02 20.0 19.21 20.0 19.21 1300.0 18.61
2020-04-01 20.0 19.9 20.0 19.9 900.0 19.28
2020-03-31 20.62 19.86 19.9 20.12 10300.0 19.5
2020-03-30 19.9 18.58 19.44 19.9 3300.0 19.28
2020-03-27 19.93 18.04 19.04 19.9 2400.0 19.28
2020-03-26 19.22 18.1 19.0 18.1 3100.0 17.54
2020-03-25 18.99 18.0 18.64 18.98 4300.0 18.39
2020-03-24 18.92 18.02 18.88 18.92 400.0 18.33
2020-03-23 18.95 18.0 18.0 18.94 3600.0 18.35
2020-03-20 18.46 18.0 18.09 18.46 2400.0 17.89
2020-03-19 18.08 16.02 17.4 17.26 14800.0 16.72
2020-03-18 19.85 17.26 19.75 18.95 12600.0 18.36
2020-03-17 20.0 19.18 19.5 19.5 1500.0 18.9
2020-03-16 20.46 20.46 20.46 20.46 0.0 19.83
2020-03-13 20.64 19.33 19.96 20.46 4100.0 19.59
2020-03-12 19.95 19.1 19.75 19.95 7200.0 19.1
2020-03-11 19.9 19.16 19.9 19.16 500.0 18.35
2020-03-10 20.02 20.0 20.02 20.0 600.0 19.15
2020-03-09 20.11 20.11 20.11 20.11 200.0 19.26
2020-03-06 20.11 20.11 20.11 20.11 300.0 19.26
2020-03-05 20.73 20.25 20.25 20.48 6900.0 19.61
2020-03-04 20.75 20.5 20.75 20.69 2300.0 19.81
2020-03-03 20.9 20.51 20.65 20.56 6200.0 19.69
2020-03-02 21.15 21.15 21.15 21.15 300.0 20.25
2020-02-28 20.72 20.51 20.55 20.72 2400.0 19.84
2020-02-27 21.15 20.5 20.83 21.15 1700.0 20.25
2020-02-26 21.41 20.76 21.26 20.76 2800.0 19.88
2020-02-25 21.63 21.63 21.63 21.63 0.0 20.71
2020-02-24 21.67 21.25 21.25 21.63 600.0 20.71
2020-02-21 21.26 21.26 21.26 21.26 0.0 20.36
2020-02-20 21.63 21.26 21.27 21.26 5200.0 20.36
2020-02-19 21.35 21.3 21.35 21.3 400.0 20.4
2020-02-18 21.3 21.3 21.3 21.3 200.0 20.4