Citizens Holdings Company (NQ: CIZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.44	18.71	17.21	18.34	6,379	+0.37(+2.09%)
May 28, 2020	18.01	18.34	17.91	17.97	8,317	-0.10(-0.54%)
May 27, 2020	17.12	18.18	17.12	18.06	19,969	+0.45(+2.55%)
May 26, 2020	17.61	17.90	17.15	17.61	28,108	+0.00(+0.00%)
May 22, 2020	17.61	18.05	17.61	17.61	11,900	+0.21(+1.22%)
May 21, 2020	17.47	17.77	17.21	17.40	5,513	-0.33(-1.84%)
May 20, 2020	17.88	18.05	17.73	17.73	5,880	-0.08(-0.46%)
May 19, 2020	17.77	17.86	17.64	17.81	13,323	-0.08(-0.46%)
May 18, 2020	17.70	17.96	16.16	17.89	8,635	-0.07(-0.36%)
May 15, 2020	17.52	17.96	17.52	17.96	3,067	+0.11(+0.64%)
May 14, 2020	16.78	17.93	16.78	17.84	3,273	+0.96(+5.70%)
May 13, 2020	17.12	17.92	16.88	16.88	9,696	-0.97(-5.43%)
May 12, 2020	16.95	17.93	16.81	17.85	7,551	+1.01(+6.00%)
May 11, 2020	17.52	18.17	16.84	16.84	12,243	-1.12(-6.26%)
May 08, 2020	17.61	18.01	17.61	17.97	8,097	-0.12(-0.68%)
May 07, 2020	17.93	18.18	17.93	18.09	13,800	-0.05(-0.27%)
May 06, 2020	18.14	18.14	17.13	18.14	5,687	-0.20(-1.07%)
May 05, 2020	17.52	18.33	17.52	18.33	2,291	+0.81(+4.60%)
May 04, 2020	16.43	17.52	16.43	17.52	2,600	+0.71(+4.22%)
May 01, 2020	16.68	16.82	16.68	16.82	1,226	+0.15(+0.88%)
Apr 30, 2020		16.70	16.70	16.67	666	-0.03(-0.20%)
Apr 29, 2020	16.30	16.71	15.84	16.70	8,315	+0.65(+4.06%)
Apr 28, 2020	15.89	16.05	15.89	16.05	2,128	+0.20(+1.23%)
Apr 27, 2020	15.85	15.85	15.85	15.85	370	+0.64(+4.18%)
Apr 24, 2020		15.22	15.22	15.22	368	+0.00(+0.00%)
Apr 23, 2020		15.22	15.22	15.22	34	+0.00(+0.00%)
Apr 22, 2020	15.22	15.22	15.22	15.22	321	-0.65(-4.11%)
Apr 21, 2020	15.89	15.89	15.50	15.87	4,376	+0.00(+0.00%)
Apr 20, 2020	15.84	15.87	15.84	15.87	637	+0.80(+5.30%)
Apr 17, 2020		15.07	15.07	15.07	182	+0.00(+0.00%)
Apr 16, 2020	15.73	15.89	15.07	15.07	2,826	-0.66(-4.20%)
Apr 15, 2020	14.67	15.76	14.67	15.73	1,545	-0.04(-0.26%)
Apr 14, 2020	15.77	15.77	15.77	15.77	409	+0.11(+0.68%)
Apr 13, 2020	14.99	15.67	14.99	15.67	1,014	-0.09(-0.57%)
Apr 09, 2020	15.11	15.76	15.11	15.76	1,226	+0.61(+4.04%)
Apr 08, 2020	15.10	15.81	14.88	15.14	14,616	-0.31(-2.00%)
Apr 07, 2020	16.25	16.30	15.45	15.45	5,422	-0.01(-0.08%)
Apr 06, 2020	15.82	15.84	15.45	15.47	2,208	-0.80(-4.93%)
Apr 03, 2020	16.27	16.27	16.27	16.27	122	+0.61(+3.90%)
Apr 02, 2020	16.30	16.30	15.66	15.66	1,597	-0.56(-3.47%)
Apr 01, 2020	16.30	16.30	16.22	16.22	1,063	-0.18(-1.09%)
Mar 31, 2020	16.22	16.80	16.18	16.40	12,665	+0.18(+1.11%)
Mar 30, 2020	15.85	16.22	15.14	16.22	4,000	+0.00(+0.00%)
Mar 27, 2020	15.52	16.25	14.70	16.22	2,821	+1.47(+9.94%)
Mar 26, 2020	15.49	15.67	14.75	14.75	3,863	-0.72(-4.64%)
Mar 25, 2020	15.19	15.48	14.67	15.47	5,315	+0.05(+0.32%)
Mar 24, 2020	15.39	15.42	14.69	15.42	431	-0.02(-0.11%)
Mar 23, 2020	14.67	15.44	14.67	15.44	4,387	+0.39(+2.60%)
Mar 20, 2020	14.75	15.05	14.67	15.05	2,944	+0.98(+6.98%)
Mar 19, 2020	14.18	14.74	13.06	14.06	18,159	-1.38(-8.94%)
Mar 18, 2020	16.10	16.18	14.07	15.45	15,453	-0.45(-2.82%)
Mar 17, 2020	15.89	16.30	15.63	15.89	1,791	-0.78(-4.69%)
Mar 16, 2020		16.68	16.68	16.68	126	+0.20(+1.19%)
Mar 13, 2020	16.59	16.62	15.57	16.48	5,089	+0.41(+2.56%)
Mar 12, 2020	15.91	16.07	15.39	16.07	8,966	+0.64(+4.12%)
Mar 11, 2020	16.03	16.03	15.43	15.43	577	-0.68(-4.20%)
Mar 10, 2020	16.13	16.13	16.11	16.11	682	-0.09(-0.55%)
Mar 09, 2020	16.20	16.20	16.20	16.20	274	+0.00(+0.00%)
Mar 06, 2020	16.20	16.20	16.20	16.20	372	-0.30(-1.81%)
Mar 05, 2020	16.31	16.70	16.31	16.50	8,548	-0.17(-1.02%)
Mar 04, 2020	16.72	16.72	16.51	16.67	2,832	+0.10(+0.63%)
Mar 03, 2020	16.57	16.84	16.52	16.56	7,669	-0.48(-2.79%)