Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Nrthn Cp (NQ: CZNC )

16.98 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.376 6.376 6.117 6.183 39,719 -0.26(-4.02%)
Oct 29, 2009 6.371 6.513 6.346 6.442 22,121 +0.05(+0.71%)
Oct 28, 2009 6.356 6.863 6.356 6.396 38,975 +0.05(+0.80%)
Oct 27, 2009 6.508 6.600 6.346 6.346 39,026 -0.12(-1.88%)
Oct 26, 2009 6.402 6.853 6.402 6.468 35,821 +0.09(+1.35%)
Oct 23, 2009 6.396 6.402 6.168 6.381 37,295 +0.21(+3.46%)
Oct 22, 2009 6.198 6.214 6.016 6.168 29,269 +0.04(+0.66%)
Oct 21, 2009 6.143 6.219 6.092 6.127 29,707 -0.06(-0.90%)
Oct 20, 2009 6.183 6.295 6.143 6.183 31,143 -0.09(-1.46%)
Oct 19, 2009 6.300 6.391 6.107 6.275 37,728 +0.02(+0.24%)
Oct 16, 2009 6.589 6.843 6.153 6.259 117,916 -0.48(-7.15%)
Oct 15, 2009 6.889 6.889 6.655 6.742 32,061 -0.17(-2.50%)
Oct 14, 2009 6.726 7.016 6.650 6.914 34,750 +0.30(+4.53%)
Oct 13, 2009 6.813 6.813 6.544 6.615 39,702 -0.10(-1.44%)
Oct 12, 2009 6.808 6.955 6.676 6.711 24,506 -0.01(-0.08%)
Oct 09, 2009 7.158 7.285 6.605 6.716 140,501 -0.61(-8.38%)
Oct 08, 2009 7.488 7.488 7.270 7.331 20,133 -0.12(-1.63%)
Oct 07, 2009 7.511 7.513 7.310 7.452 15,622 -0.06(-0.81%)
Oct 06, 2009 7.569 7.584 7.383 7.513 19,259 -0.03(-0.40%)
Oct 05, 2009 7.468 7.569 7.404 7.544 23,813 +0.13(+1.78%)
Oct 02, 2009 7.356 7.630 7.254 7.412 44,483 -0.02(-0.21%)
Oct 01, 2009 7.493 7.686 7.234 7.427 63,521 -0.08(-1.08%)
Sep 30, 2009 7.529 7.787 7.397 7.508 39,909 +0.01(+0.07%)
Sep 29, 2009 7.432 7.691 7.419 7.503 17,951 +0.18(+2.43%)
Sep 28, 2009 7.475 7.580 7.241 7.325 26,858 -0.09(-1.21%)
Sep 25, 2009 7.705 7.775 7.290 7.415 142,309 -0.50(-6.31%)
Sep 24, 2009 8.189 8.189 7.915 7.915 28,002 -0.21(-2.64%)
Sep 23, 2009 8.114 8.274 8.109 8.129 11,502 +0.00(+0.06%)
Sep 22, 2009 8.369 8.554 8.017 8.124 40,266 -0.18(-2.16%)
Sep 21, 2009 8.384 8.709 8.264 8.304 52,832 -0.13(-1.60%)
Sep 18, 2009 9.093 9.128 8.339 8.439 160,074 -0.69(-7.60%)
Sep 17, 2009 9.023 9.133 8.958 9.133 12,019 +0.12(+1.39%)
Sep 16, 2009 8.888 9.058 8.644 9.008 21,582 +0.12(+1.35%)
Sep 15, 2009 8.794 8.913 8.659 8.888 15,784 +0.04(+0.45%)
Sep 14, 2009 8.739 9.068 8.514 8.848 68,180 +0.09(+1.08%)
Sep 11, 2009 9.647 9.647 8.614 8.754 81,265 -0.91(-9.41%)
Sep 10, 2009 9.568 9.702 9.298 9.662 39,301 +0.05(+0.57%)
Sep 09, 2009 9.263 9.717 9.263 9.607 33,904 +0.34(+3.66%)
Sep 08, 2009 9.458 9.637 9.193 9.268 16,511 -0.14(-1.49%)
Sep 04, 2009 9.063 9.588 9.063 9.408 86,112 +0.32(+3.57%)
Sep 03, 2009 9.068 9.098 8.988 9.083 17,104 +0.03(+0.33%)
Sep 02, 2009 9.083 9.113 9.003 9.053 8,422 -0.03(-0.33%)
Sep 01, 2009 9.113 9.857 9.038 9.083 49,776 -0.04(-0.49%)
Aug 31, 2009 9.657 10.03 9.128 9.128 47,139 -0.65(-6.64%)
Aug 28, 2009 10.24 10.24 9.687 9.777 11,108 -0.44(-4.35%)
Aug 27, 2009 10.01 10.24 9.792 10.22 14,072 +0.15(+1.49%)
Aug 26, 2009 10.25 10.33 9.942 10.07 66,790 -0.10(-0.98%)
Aug 25, 2009 10.22 10.33 10.15 10.17 7,696 -0.05(-0.49%)
Aug 24, 2009 10.21 10.43 9.687 10.22 39,689 +0.01(+0.10%)
Aug 21, 2009 10.13 10.44 9.802 10.21 96,625 +0.20(+2.05%)
Aug 20, 2009 9.692 10.01 9.692 10.01 17,306 +0.26(+2.66%)
Aug 19, 2009 9.428 9.747 9.428 9.747 14,825 +0.17(+1.77%)
Aug 18, 2009 9.368 9.667 9.193 9.578 19,813 +0.29(+3.12%)
Aug 17, 2009 9.278 9.702 9.278 9.288 35,580 -0.12(-1.33%)
Aug 14, 2009 9.762 9.762 9.138 9.413 81,005 -0.33(-3.43%)
Aug 13, 2009 9.907 10.13 9.473 9.747 32,047 -0.13(-1.36%)
Aug 12, 2009 9.353 9.947 9.313 9.882 99,667 +0.49(+5.21%)
Aug 11, 2009 9.448 9.642 9.198 9.393 45,280 -0.28(-2.87%)
Aug 10, 2009 9.822 9.932 9.318 9.670 12,302 -0.27(-2.69%)
Aug 07, 2009 9.493 9.937 9.423 9.937 83,042 +0.69(+7.45%)
Aug 06, 2009 9.797 9.897 9.178 9.248 25,004 -0.66(-6.70%)
Aug 05, 2009 10.22 10.22 9.817 9.912 20,100 -0.15(-1.49%)
Aug 04, 2009 10.04 10.14 9.987 10.06 33,243 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.