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 29, 2009 9.857 10.46 9.544 10.43 241,460 +0.57(+5.77%)
May 28, 2009 9.852 10.19 9.488 9.857 46,234 +0.05(+0.51%)
May 27, 2009 10.24 10.44 9.690 9.807 43,538 -0.47(-4.57%)
May 26, 2009 9.488 10.45 9.063 10.28 124,612 +0.61(+6.36%)
May 22, 2009 9.448 9.662 9.078 9.662 55,159 +0.64(+7.14%)
May 21, 2009 8.796 9.223 8.664 9.018 40,150 +0.09(+1.06%)
May 20, 2009 9.353 9.428 8.699 8.923 55,490 -0.39(-4.18%)
May 19, 2009 9.123 9.443 8.619 9.313 25,038 -0.01(-0.11%)
May 18, 2009 8.344 9.323 8.344 9.323 33,229 +0.62(+7.11%)
May 15, 2009 8.958 8.958 8.484 8.704 18,594 -0.19(-2.19%)
May 14, 2009 8.294 8.983 8.294 8.898 26,502 +0.68(+8.26%)
May 13, 2009 8.819 8.819 8.219 8.219 30,475 -0.72(-8.10%)
May 12, 2009 8.569 8.988 8.564 8.943 13,353 +0.44(+5.17%)
May 11, 2009 8.794 8.898 8.489 8.504 17,482 -0.45(-5.02%)
May 08, 2009 8.983 8.983 8.439 8.953 21,600 +0.04(+0.50%)
May 07, 2009 9.038 9.038 8.419 8.908 31,174 -0.01(-0.11%)
May 06, 2009 9.188 9.198 8.789 8.918 33,695 -0.18(-1.98%)
May 05, 2009 9.597 9.792 8.998 9.098 34,442 -0.57(-5.94%)
May 04, 2009 9.478 9.957 9.243 9.672 30,595 +0.21(+2.27%)
May 01, 2009 9.912 10.07 9.458 9.458 15,878 -0.44(-4.49%)
Apr 30, 2009 10.11 10.34 9.707 9.902 31,841 -0.19(-1.93%)
Apr 29, 2009 9.043 10.24 9.043 10.10 52,344 +0.78(+8.36%)
Apr 28, 2009 9.008 9.433 9.008 9.318 19,062 +0.27(+2.98%)
Apr 27, 2009 9.612 9.952 8.903 9.048 52,804 -0.74(-7.55%)
Apr 24, 2009 9.308 10.23 9.038 9.787 34,813 +0.57(+6.23%)
Apr 23, 2009 10.17 10.23 9.213 9.213 35,143 -0.98(-9.65%)
Apr 22, 2009 10.33 10.46 9.867 10.20 24,267 -0.29(-2.76%)
Apr 21, 2009 9.578 10.49 9.573 10.49 22,899 +0.89(+9.32%)
Apr 20, 2009 10.42 10.42 9.592 9.592 40,807 -1.03(-9.73%)
Apr 17, 2009 10.58 10.65 10.36 10.63 41,634 +0.13(+1.28%)
Apr 16, 2009 10.19 10.49 10.03 10.49 12,978 +0.30(+2.99%)
Apr 15, 2009 10.04 10.19 9.887 10.19 8,699 +0.35(+3.55%)
Apr 14, 2009 10.19 10.19 9.807 9.837 15,556 -0.35(-3.43%)
Apr 13, 2009 9.967 10.19 9.662 10.19 13,403 +0.10(+0.99%)
Apr 09, 2009 10.23 10.24 9.548 10.09 41,307 -0.03(-0.25%)
Apr 08, 2009 10.10 10.11 9.423 10.11 20,440 +0.01(+0.05%)
Apr 07, 2009 9.937 10.11 9.797 10.11 16,984 +0.60(+6.36%)
Apr 06, 2009 10.03 10.10 9.443 9.503 66,009 -0.61(-6.02%)
Apr 03, 2009 9.987 10.11 9.458 10.11 11,350 +0.06(+0.60%)
Apr 02, 2009 9.602 10.21 8.988 10.05 89,246 +0.64(+6.79%)
Apr 01, 2009 9.348 9.762 8.599 9.413 31,454 +0.18(+1.95%)
Mar 31, 2009 8.714 9.478 8.714 9.233 13,221 +0.62(+7.25%)
Mar 30, 2009 8.619 9.313 8.144 8.609 23,402 -1.43(-14.27%)
Mar 26, 2009 9.907 10.04 9.682 10.04 66,212 +0.13(+1.31%)
Mar 25, 2009 9.927 9.927 9.228 9.912 26,620 +0.27(+2.85%)
Mar 24, 2009 9.852 9.977 9.588 9.637 20,664 -0.35(-3.50%)
Mar 23, 2009 9.453 9.987 8.898 9.987 63,298 +0.67(+7.24%)
Mar 20, 2009 9.438 9.463 9.033 9.313 47,764 -0.10(-1.06%)
Mar 19, 2009 9.438 9.438 9.258 9.413 9,718 -0.02(-0.26%)
Mar 18, 2009 8.943 9.438 8.784 9.438 38,794 +0.49(+5.47%)
Mar 17, 2009 8.739 8.948 7.995 8.948 35,708 +0.57(+6.86%)
Mar 16, 2009 8.189 8.639 7.965 8.374 14,174 +0.28(+3.52%)
Mar 13, 2009 7.700 8.089 7.570 8.089 5,835 +0.42(+5.54%)
Mar 12, 2009 7.186 7.841 7.022 7.665 35,724 +0.50(+6.97%)
Mar 11, 2009 7.241 7.740 7.166 7.166 37,144 -0.77(-9.75%)
Mar 10, 2009 7.560 7.940 7.490 7.940 21,726 +0.70(+9.66%)
Mar 09, 2009 7.403 7.560 7.241 7.241 9,648 -0.14(-1.89%)
Mar 06, 2009 7.385 7.880 7.365 7.380 10,523 +0.04(+0.61%)
Mar 05, 2009 7.430 7.640 7.335 7.335 17,472 -0.25(-3.29%)
Mar 04, 2009 7.365 7.585 7.330 7.585 12,336 +0.28(+3.90%)
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.