Citizens & Northern Corp Common Stockのデータ

Citizens & Northern Corp Common Stockの基本情報

名前 Citizens & Northern Corp Common Stock
ティッカー CZNC
国 United States
上場年 nan
セクター Finance

Citizens & Northern Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.06 20.73 20.93 20.73 33900.0 20.73
2021-02-12 20.99 20.4 20.77 20.96 39700.0 20.96
2021-02-11 21.0 20.4 20.69 20.63 24500.0 20.63
2021-02-10 21.05 20.66 21.05 20.68 18500.0 20.68
2021-02-09 21.0 20.53 20.63 20.81 46800.0 20.81
2021-02-08 20.76 20.26 20.46 20.76 30700.0 20.76
2021-02-05 20.46 20.1 20.46 20.3 19200.0 20.3
2021-02-04 20.62 19.38 19.73 20.51 30700.0 20.51
2021-02-03 19.9 19.35 19.53 19.78 19900.0 19.78
2021-02-02 19.97 19.47 19.68 19.65 17000.0 19.65
2021-02-01 19.59 18.98 19.19 19.41 32700.0 19.41
2021-01-29 19.91 19.08 19.91 19.11 25200.0 19.11
2021-01-28 20.36 19.68 19.9 20.02 40200.0 19.75
2021-01-27 20.22 19.2 20.1 19.65 52700.0 19.38
2021-01-26 20.8 20.14 20.8 20.17 23500.0 19.9
2021-01-25 20.75 19.83 20.07 20.7 41200.0 20.42
2021-01-22 20.47 19.76 19.97 20.46 24900.0 20.18
2021-01-21 20.52 19.85 20.47 20.01 27400.0 19.74
2021-01-20 20.76 20.32 20.73 20.32 22200.0 20.05
2021-01-19 21.22 20.5 20.78 20.84 31200.0 20.56
2021-01-15 20.72 20.3 20.47 20.49 43000.0 20.21
2021-01-14 21.11 20.6 20.75 21.03 26700.0 20.75
2021-01-13 21.12 20.28 21.05 20.51 22200.0 20.23
2021-01-12 21.1 20.68 20.68 21.05 21400.0 20.77
2021-01-11 20.91 20.5 20.61 20.7 20600.0 20.42
2021-01-08 21.19 20.07 21.19 20.76 22100.0 20.48
2021-01-07 21.45 20.78 21.45 21.13 31200.0 20.85
2021-01-06 21.42 20.07 20.09 21.42 63900.0 21.13
2021-01-05 20.41 19.5 20.16 19.6 37900.0 19.34
2021-01-04 20.4 19.73 20.0 20.21 72700.0 19.94
2020-12-31 19.94 19.28 19.35 19.84 26500.0 19.57
2020-12-30 19.51 19.2 19.2 19.43 27100.0 19.17
2020-12-29 19.53 19.11 19.5 19.21 21900.0 18.95
2020-12-28 19.65 19.27 19.33 19.35 15100.0 19.09
2020-12-24 19.25 19.04 19.08 19.15 8400.0 18.89
2020-12-23 19.28 19.01 19.14 19.2 28400.0 18.94
2020-12-22 19.23 18.9 19.21 18.94 38000.0 18.68
2020-12-21 20.07 19.1 20.07 19.26 27600.0 19.0
2020-12-18 20.84 19.79 20.69 20.2 162000.0 19.93
2020-12-17 20.57 19.59 20.25 20.53 54200.0 20.25
2020-12-16 20.47 20.11 20.38 20.24 24600.0 19.97
2020-12-15 20.33 19.75 19.84 20.18 29600.0 19.91
2020-12-14 19.89 19.48 19.8 19.74 25200.0 19.47
2020-12-11 20.0 19.54 19.63 19.65 13800.0 19.38
2020-12-10 20.06 19.65 20.0 19.8 23700.0 19.53
2020-12-09 20.26 19.57 19.94 20.1 26700.0 19.83
2020-12-08 19.79 18.91 19.05 19.74 19300.0 19.47
2020-12-07 19.37 18.75 19.02 19.24 23800.0 18.98
2020-12-04 19.17 18.38 18.38 19.11 26400.0 18.85
2020-12-03 18.88 18.4 18.81 18.54 17100.0 18.29
2020-12-02 18.98 18.28 18.28 18.92 22800.0 18.66
2020-12-01 18.6 18.11 18.28 18.24 20500.0 17.99
2020-11-30 18.76 18.07 18.71 18.15 19400.0 17.91
2020-11-27 18.98 18.37 18.98 18.71 15900.0 18.46
2020-11-25 19.31 18.62 19.16 18.84 23700.0 18.59
2020-11-24 19.42 18.52 18.52 19.33 93000.0 19.07
2020-11-23 18.94 18.37 18.8 18.37 30400.0 18.12
2020-11-20 18.92 18.39 18.44 18.8 22000.0 18.55
2020-11-19 18.68 18.35 18.6 18.67 33000.0 18.42
2020-11-18 19.35 18.61 19.34 18.79 16600.0 18.54
2020-11-17 19.35 19.08 19.08 19.2 17300.0 18.94
2020-11-16 20.13 18.94 19.48 19.32 60900.0 19.06
2020-11-13 19.05 18.31 18.99 18.76 24600.0 18.51
2020-11-12 19.04 18.06 19.04 18.54 19600.0 18.29
2020-11-11 20.0 19.03 19.99 19.28 22800.0 19.02
2020-11-10 20.0 18.55 18.73 19.71 54100.0 19.44
2020-11-09 19.52 17.92 17.92 18.32 76000.0 18.07
2020-11-06 17.8 17.01 17.8 17.07 16300.0 16.84
2020-11-05 18.0 16.98 16.98 17.72 21800.0 17.48
2020-11-04 18.07 16.99 17.55 17.01 27100.0 16.78
2020-11-03 18.2 17.5 17.84 18.07 33600.0 17.83
2020-11-02 17.5 16.95 16.95 17.45 10200.0 17.21
2020-10-30 17.45 16.83 17.45 16.94 24600.0 16.71
2020-10-29 17.7 16.8 17.0 17.57 46200.0 17.07
2020-10-28 17.93 16.75 16.95 16.97 25300.0 16.48
2020-10-27 18.29 17.23 18.29 17.23 29600.0 16.74
2020-10-26 17.88 17.51 17.73 17.76 19100.0 17.25
2020-10-23 18.1 17.84 18.1 17.91 10200.0 17.4
2020-10-22 18.38 17.6 17.6 18.14 20400.0 17.62
2020-10-21 17.72 17.27 17.64 17.66 11400.0 17.15
2020-10-20 17.72 17.21 17.21 17.6 10700.0 17.1
2020-10-19 17.48 17.09 17.33 17.14 7200.0 16.65
2020-10-16 18.07 17.01 17.39 17.16 18800.0 16.67
2020-10-15 17.66 16.67 16.82 17.57 32100.0 17.07
2020-10-14 18.2 16.74 17.81 16.82 24300.0 16.34
2020-10-13 18.24 17.62 18.15 17.72 12500.0 17.21
2020-10-12 18.25 17.59 17.84 18.19 22600.0 17.67
2020-10-09 18.18 17.64 17.82 17.97 13500.0 17.46
2020-10-08 18.0 17.16 17.35 17.74 36800.0 17.23
2020-10-07 17.48 16.52 16.59 17.38 34200.0 16.88
2020-10-06 16.98 16.3 16.41 16.36 34600.0 15.89
2020-10-05 16.98 16.13 16.96 16.38 38200.0 15.91
2020-10-02 16.98 16.05 16.09 16.82 17600.0 16.34
2020-10-01 16.43 16.07 16.4 16.38 26300.0 15.91
2020-09-30 17.01 16.11 16.89 16.24 35500.0 15.77
2020-09-29 17.09 16.06 16.3 16.85 17200.0 16.37
2020-09-28 16.49 15.8 15.98 16.32 35900.0 15.85
2020-09-25 16.38 15.04 15.04 15.49 26400.0 15.05
2020-09-24 15.62 14.92 15.35 15.17 45600.0 14.74
2020-09-23 16.6 15.07 15.53 15.25 36500.0 14.81
2020-09-22 16.34 15.29 15.72 15.44 34500.0 15.0
2020-09-21 16.29 15.56 16.16 15.56 49000.0 15.11
2020-09-18 16.99 16.41 16.96 16.46 97200.0 15.99
2020-09-17 16.99 16.61 16.61 16.81 21700.0 16.33
2020-09-16 17.08 16.61 16.75 16.88 34400.0 16.4
2020-09-15 16.84 16.55 16.74 16.6 23800.0 16.12
2020-09-14 16.92 16.7 16.81 16.81 16700.0 16.33
2020-09-11 16.97 16.62 16.87 16.7 23300.0 16.22
2020-09-10 17.01 16.61 16.72 16.85 19000.0 16.37
2020-09-09 16.84 16.5 16.77 16.73 34300.0 16.25
2020-09-08 17.07 16.52 16.89 16.6 36200.0 16.12
2020-09-04 17.29 16.86 17.29 16.98 36100.0 16.49
2020-09-03 17.17 16.5 17.03 16.86 34600.0 16.38
2020-09-02 17.15 16.88 17.15 17.01 34600.0 16.52
2020-09-01 17.39 17.0 17.13 17.2 20500.0 16.71
2020-08-31 17.57 17.14 17.53 17.14 33500.0 16.65
2020-08-28 17.52 17.23 17.45 17.52 21500.0 17.02
2020-08-27 17.7 17.2 17.25 17.2 22700.0 16.71
2020-08-26 17.95 17.27 17.95 17.29 18900.0 16.79
2020-08-25 18.04 17.57 18.01 17.95 28200.0 17.44
2020-08-24 18.3 17.6 17.97 18.0 27800.0 17.48
2020-08-21 17.91 17.51 17.8 17.57 40600.0 17.07
2020-08-20 17.85 17.25 17.25 17.84 14900.0 17.33
2020-08-19 17.56 17.25 17.5 17.56 38200.0 17.06
2020-08-18 18.05 17.34 18.05 17.45 25400.0 16.95
2020-08-17 18.01 17.85 17.98 17.9 22500.0 17.39
2020-08-14 18.21 17.75 17.98 18.0 31500.0 17.48
2020-08-13 18.15 17.75 18.15 17.98 26300.0 17.46
2020-08-12 18.4 18.14 18.4 18.29 38800.0 17.77
2020-08-11 18.47 17.75 18.0 18.14 49200.0 17.62
2020-08-10 18.36 17.43 17.94 17.91 39000.0 17.4
2020-08-07 17.94 17.42 17.74 17.89 31400.0 17.38
2020-08-06 17.79 17.4 17.74 17.58 14100.0 17.08
2020-08-05 18.0 17.25 17.58 17.66 24300.0 17.15
2020-08-04 17.64 17.1 17.48 17.22 20800.0 16.73
2020-08-03 17.89 17.37 17.89 17.67 16300.0 17.16
2020-07-31 18.17 17.25 17.63 17.7 25100.0 17.19
2020-07-30 18.51 17.5 18.15 17.6 32900.0 17.1
2020-07-29 18.7 17.97 18.5 18.5 17500.0 17.97
2020-07-28 18.79 18.14 18.14 18.33 10600.0 17.8
2020-07-27 18.99 18.23 18.49 18.23 15600.0 17.71
2020-07-24 19.25 18.6 19.0 18.6 7100.0 18.07
2020-07-23 19.32 18.92 19.0 19.23 8700.0 18.42
2020-07-22 19.6 18.65 19.1 18.94 17100.0 18.14
2020-07-21 19.47 19.02 19.02 19.43 23400.0 18.61
2020-07-20 19.03 18.4 18.65 18.65 9400.0 17.86
2020-07-17 19.55 18.53 18.73 18.53 21900.0 17.75
2020-07-16 19.86 18.83 19.5 18.95 24200.0 18.15
2020-07-15 19.99 19.18 19.4 19.58 28000.0 18.75
2020-07-14 18.8 18.42 18.44 18.76 6900.0 17.97
2020-07-13 18.83 18.07 18.74 18.44 22700.0 17.66
2020-07-10 18.5 17.95 18.09 18.33 21400.0 17.55
2020-07-09 19.69 17.64 18.39 17.88 22600.0 17.12
2020-07-08 19.3 17.6 18.52 18.49 19700.0 17.71
2020-07-07 19.1 18.3 19.1 18.52 17300.0 17.74
2020-07-06 20.34 18.52 20.15 19.04 12000.0 18.23
2020-07-02 20.6 19.52 20.6 19.65 8200.0 18.82
2020-07-01 20.76 19.87 20.76 19.9 9400.0 19.06
2020-06-30 20.86 19.93 20.4 20.65 14000.0 19.78
2020-06-29 21.52 19.37 19.37 20.64 22300.0 19.77
2020-06-26 19.62 18.83 19.62 19.01 148900.0 18.21
2020-06-25 20.02 19.13 19.13 20.02 21100.0 19.17
2020-06-24 21.02 19.28 20.14 19.42 21300.0 18.6
2020-06-23 21.23 20.44 21.23 20.56 10000.0 19.69
2020-06-22 20.82 19.85 20.34 20.76 15100.0 19.88
2020-06-19 20.83 19.63 20.22 20.83 60300.0 19.95
2020-06-18 20.57 19.23 19.48 19.9 17300.0 19.06
2020-06-17 20.6 19.38 20.6 19.61 17500.0 18.78
2020-06-16 21.01 19.83 20.16 20.54 17700.0 19.67
2020-06-15 19.68 18.81 18.81 19.68 15100.0 18.85
2020-06-12 19.8 18.51 19.67 19.56 18600.0 18.73
2020-06-11 19.63 18.54 18.71 18.58 28500.0 17.79
2020-06-10 21.4 19.9 21.24 20.13 11400.0 19.28
2020-06-09 22.33 21.06 22.33 21.36 14300.0 20.46
2020-06-08 22.89 22.4 22.84 22.75 15000.0 21.79
2020-06-05 22.86 21.54 21.56 22.23 33000.0 21.29
2020-06-04 20.8 20.25 20.29 20.63 19900.0 19.76
2020-06-03 21.5 19.31 19.39 20.66 21600.0 19.79
2020-06-02 19.42 18.6 19.23 18.82 11600.0 18.02
2020-06-01 19.46 18.85 19.46 18.85 21700.0 18.05
2020-05-29 19.7 18.98 19.57 19.18 16000.0 18.37
2020-05-28 22.39 19.89 21.9 19.89 20900.0 19.05
2020-05-27 21.64 19.86 19.87 21.56 25700.0 20.65
2020-05-26 19.49 18.75 18.75 19.16 21000.0 18.35
2020-05-22 18.45 17.52 18.45 17.86 15500.0 17.1
2020-05-21 18.57 18.26 18.43 18.26 19500.0 17.49
2020-05-20 18.39 17.27 17.43 18.39 44100.0 17.61
2020-05-19 17.75 16.93 17.6 17.14 35600.0 16.42
2020-05-18 18.29 17.57 17.99 17.8 38100.0 17.05
2020-05-15 17.34 17.01 17.17 17.21 20900.0 16.48
2020-05-14 17.6 16.61 17.6 17.28 37000.0 16.55
2020-05-13 17.8 16.6 17.25 17.6 36500.0 16.86
2020-05-12 18.18 17.29 18.18 17.29 33500.0 16.56
2020-05-11 18.57 17.85 18.04 17.94 39300.0 17.18
2020-05-08 18.79 17.77 17.95 18.48 49200.0 17.7
2020-05-07 17.85 17.05 17.56 17.25 18700.0 16.52
2020-05-06 18.17 17.01 17.79 17.21 33600.0 16.48
2020-05-05 18.84 17.31 18.49 17.4 27500.0 16.66
2020-05-04 18.35 17.74 17.77 18.35 13800.0 17.57
2020-05-01 17.99 17.31 17.76 17.94 25600.0 17.18
2020-04-30 19.32 17.87 19.32 17.88 22600.0 17.12
2020-04-29 20.25 18.23 18.23 20.11 43700.0 19.26
2020-04-28 18.38 17.65 18.38 18.03 22400.0 17.27
2020-04-27 18.4 17.67 17.68 17.99 28800.0 17.23
2020-04-24 17.84 16.88 17.1 17.65 14800.0 16.9
2020-04-23 18.15 17.0 17.75 17.34 25900.0 16.35
2020-04-22 18.45 17.32 18.45 17.68 14500.0 16.67
2020-04-21 18.1 17.16 17.23 18.1 16000.0 17.06
2020-04-20 18.32 17.54 17.89 17.8 13600.0 16.78
2020-04-17 18.64 17.08 18.0 18.4 32500.0 17.35
2020-04-16 17.44 16.2 16.92 16.88 36600.0 15.91
2020-04-15 18.18 16.85 17.77 16.91 32800.0 15.94
2020-04-14 19.19 17.93 18.93 18.28 18300.0 17.23
2020-04-13 20.99 18.55 19.54 18.55 20000.0 17.49
2020-04-09 20.3 18.97 19.38 19.75 31300.0 18.62
2020-04-08 19.71 18.12 18.12 18.83 40000.0 17.75
2020-04-07 19.78 17.55 19.78 17.8 20900.0 16.78
2020-04-06 19.63 18.06 18.35 19.23 49900.0 18.13
2020-04-03 17.79 17.0 17.72 17.4 25900.0 16.4
2020-04-02 18.15 17.08 17.54 18.15 23200.0 17.11
2020-04-01 19.26 17.1 18.57 17.52 29300.0 16.52
2020-03-31 20.0 18.27 18.78 20.0 30000.0 18.86
2020-03-30 19.3 18.54 18.66 19.09 16600.0 18.0
2020-03-27 19.7 18.22 19.51 18.46 22100.0 17.4
2020-03-26 20.0 19.5 19.6 20.0 27800.0 18.86
2020-03-25 19.82 18.5 19.26 19.47 15900.0 18.36
2020-03-24 19.27 17.3 17.4 19.14 26500.0 18.05
2020-03-23 18.3 15.69 17.02 17.34 43600.0 16.35
2020-03-20 20.61 17.01 19.33 17.35 48800.0 16.36
2020-03-19 20.0 18.0 18.0 19.45 34200.0 18.34
2020-03-18 20.56 18.0 20.56 18.4 25800.0 17.35
2020-03-17 21.75 17.0 17.12 21.75 61000.0 20.51
2020-03-16 19.5 17.0 19.5 17.01 28700.0 16.04
2020-03-13 20.3 18.04 18.2 20.2 34600.0 19.04
2020-03-12 19.56 16.8 19.0 16.91 51700.0 15.94
2020-03-11 20.48 19.02 19.25 19.43 39000.0 18.32
2020-03-10 19.94 19.0 19.49 19.52 22000.0 18.4
2020-03-09 20.53 18.66 19.64 19.0 33700.0 17.91
2020-03-06 22.92 20.87 22.51 21.4 22500.0 20.18
2020-03-05 23.6 22.35 23.6 23.38 20000.0 22.04
2020-03-04 24.29 23.63 23.98 24.28 12400.0 22.89
2020-03-03 24.82 23.02 24.0 23.55 17200.0 22.2
2020-03-02 24.01 22.76 22.97 24.01 7300.0 22.64
2020-02-28 23.98 22.5 23.02 22.69 24200.0 21.39
2020-02-27 24.42 23.5 24.28 23.5 17700.0 22.16
2020-02-26 25.0 24.5 24.95 24.63 8100.0 23.22
2020-02-25 25.6 24.52 25.49 24.7 16600.0 23.29
2020-02-24 25.78 25.25 25.76 25.26 12700.0 23.82
2020-02-21 26.68 26.32 26.51 26.32 6900.0 24.81
2020-02-20 26.91 26.1 26.52 26.45 13900.0 24.94
2020-02-19 27.0 26.62 26.99 26.63 4600.0 25.11
2020-02-18 26.9 26.48 26.48 26.65 7000.0 25.13