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

Citizens Nrthn Cp (NQ: CZNC )

18.81 +0.83 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 9.636 9.802 9.481 9.647 37,819 +0.07(+0.75%)
May 30, 2012 9.636 9.807 9.570 9.575 37,251 -0.22(-2.20%)
May 29, 2012 9.702 9.840 9.702 9.791 20,125 +0.17(+1.72%)
May 25, 2012 9.730 9.785 9.559 9.625 18,991 -0.07(-0.68%)
May 24, 2012 9.686 9.829 9.453 9.691 26,785 +0.03(+0.34%)
May 23, 2012 9.581 9.868 9.503 9.658 32,355 +0.03(+0.29%)
May 22, 2012 9.968 10.22 9.570 9.630 72,934 -0.34(-3.38%)
May 21, 2012 9.995 10.29 9.890 9.968 44,262 -0.04(-0.39%)
May 18, 2012 9.923 10.12 9.890 10.01 51,384 +0.06(+0.56%)
May 17, 2012 10.01 10.08 9.890 9.951 26,266 -0.04(-0.44%)
May 16, 2012 9.979 10.26 9.907 9.995 21,349 +0.11(+1.06%)
May 15, 2012 9.968 10.13 9.868 9.890 66,815 -0.09(-0.94%)
May 14, 2012 9.863 10.10 9.863 9.984 24,898 +0.07(+0.73%)
May 11, 2012 9.647 10.01 9.647 9.912 37,475 +0.13(+1.36%)
May 10, 2012 9.746 9.901 9.702 9.780 15,713 +0.11(+1.09%)
May 09, 2012 9.647 9.785 9.641 9.675 26,539 -0.06(-0.62%)
May 08, 2012 9.653 9.763 9.653 9.735 18,215 +0.08(+0.86%)
May 07, 2012 9.559 9.923 9.525 9.653 15,755 +0.06(+0.63%)
May 04, 2012 9.592 9.774 9.592 9.592 41,442 -0.01(-0.12%)
May 03, 2012 9.547 9.730 9.536 9.603 36,569 +0.00(+0.00%)
May 02, 2012 9.691 9.752 9.536 9.603 44,152 -0.14(-1.42%)
May 01, 2012 10.44 10.47 9.719 9.741 40,420 -0.73(-6.97%)
Apr 30, 2012 10.55 10.56 10.40 10.47 18,831 -0.14(-1.35%)
Apr 27, 2012 10.64 10.65 10.42 10.61 96,294 +0.02(+0.21%)
Apr 26, 2012 10.57 10.61 10.48 10.59 26,547 +0.05(+0.52%)
Apr 25, 2012 10.49 10.61 10.49 10.54 27,653 +0.20(+1.90%)
Apr 24, 2012 10.06 10.34 9.985 10.34 14,223 +0.26(+2.61%)
Apr 23, 2012 10.18 10.27 10.07 10.08 45,311 -0.32(-3.05%)
Apr 20, 2012 10.48 10.75 10.32 10.40 51,629 +0.27(+2.70%)
Apr 19, 2012 10.05 10.25 10.05 10.12 25,007 +0.05(+0.49%)
Apr 18, 2012 10.10 10.20 10.04 10.07 22,320 -0.13(-1.23%)
Apr 17, 2012 10.19 10.29 10.12 10.20 29,384 +0.05(+0.54%)
Apr 16, 2012 10.06 10.18 9.945 10.14 15,316 +0.15(+1.53%)
Apr 13, 2012 10.15 10.16 9.914 9.990 50,781 -0.24(-2.30%)
Apr 12, 2012 9.794 10.25 9.749 10.23 38,612 +0.49(+5.00%)
Apr 11, 2012 9.575 9.788 9.536 9.739 49,233 +0.30(+3.19%)
Apr 10, 2012 9.908 10.01 9.186 9.438 67,719 -0.46(-4.64%)
Apr 09, 2012 10.20 10.20 9.876 9.897 36,576 -0.48(-4.59%)
Apr 05, 2012 10.26 10.44 10.26 10.37 22,483 +0.09(+0.85%)
Apr 04, 2012 10.72 10.84 10.19 10.29 40,800 -0.52(-4.81%)
Apr 03, 2012 11.10 11.10 10.77 10.81 19,006 -0.31(-2.81%)
Apr 02, 2012 10.94 11.32 10.90 11.12 24,700 +0.18(+1.60%)
Mar 30, 2012 11.35 11.35 10.94 10.94 24,866 -0.29(-2.58%)
Mar 29, 2012 11.26 11.32 11.06 11.23 11,408 -0.08(-0.68%)
Mar 28, 2012 11.46 11.46 11.28 11.31 13,095 -0.10(-0.91%)
Mar 27, 2012 11.48 11.49 11.21 11.41 29,620 -0.02(-0.19%)
Mar 26, 2012 11.37 11.49 11.01 11.43 62,985 +0.14(+1.26%)
Mar 23, 2012 10.73 11.34 10.70 11.29 23,007 +0.60(+5.57%)
Mar 22, 2012 11.21 11.21 10.64 10.70 19,825 -0.58(-5.14%)
Mar 21, 2012 11.45 11.46 10.97 11.28 21,347 -0.11(-0.96%)
Mar 20, 2012 11.29 11.41 11.25 11.39 12,710 -0.05(-0.48%)
Mar 19, 2012 10.95 11.44 10.88 11.44 38,031 +0.47(+4.24%)
Mar 16, 2012 10.94 11.00 10.69 10.98 57,475 +0.09(+0.80%)
Mar 15, 2012 10.72 11.01 10.67 10.89 23,179 -0.26(-2.31%)
Mar 14, 2012 11.04 11.20 11.00 11.14 17,928 +0.08(+0.74%)
Mar 13, 2012 10.72 11.06 10.41 11.06 45,373 +0.50(+4.71%)
Mar 12, 2012 10.65 10.65 10.47 10.56 17,577 -0.11(-1.02%)
Mar 09, 2012 10.36 10.76 10.36 10.67 24,276 +0.29(+2.79%)
Mar 08, 2012 10.34 10.67 10.16 10.38 21,117 +0.10(+1.01%)
Mar 07, 2012 10.28 10.37 10.08 10.28 29,124 +0.10(+0.97%)
Mar 06, 2012 10.48 10.52 10.14 10.18 24,051 -0.43(-4.07%)
Mar 05, 2012 10.35 10.65 10.28 10.61 38,207 +0.27(+2.59%)
Mar 02, 2012 11.12 11.12 10.23 10.35 52,766 -0.72(-6.48%)
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.