Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.73 -0.09 (-0.00%) Dow
37,855.63 +120.52 (+0.32%) Nasdaq
15,903.41 +18.39 (+0.12%) Bitcoin USD
62,951.74 -1,669.46 (-2.58%) CMC Crypto 200
885.54 0.00 (0.00%)
Citizens Holding Company (CIZN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 7.83 | 7.83 | 7.77 | 7.77 | 7.77 | 910 |
| 15 Apr 2024 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | 300 |
| 12 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.83 | 7.83 | 10,900 |
| 11 Apr 2024 | 7.81 | 7.83 | 7.81 | 7.83 | 7.83 | 1,200 |
| 10 Apr 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 700 |
| 09 Apr 2024 | 7.71 | 7.85 | 7.71 | 7.80 | 7.80 | 4,100 |
| 08 Apr 2024 | 7.77 | 7.85 | 7.77 | 7.77 | 7.77 | 4,600 |
| 05 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| 04 Apr 2024 | 7.80 | 7.85 | 7.72 | 7.72 | 7.72 | 5,300 |
| 03 Apr 2024 | 7.77 | 7.80 | 7.75 | 7.76 | 7.76 | 1,300 |
| 02 Apr 2024 | 7.75 | 7.80 | 7.75 | 7.77 | 7.77 | 1,000 |
| 01 Apr 2024 | 7.86 | 7.86 | 7.80 | 7.85 | 7.85 | 13,100 |
| 28 Mar 2024 | 7.75 | 7.86 | 7.72 | 7.86 | 7.86 | 9,200 |
| 27 Mar 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1,700 |
| 26 Mar 2024 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | 5,000 |
| 25 Mar 2024 | 7.70 | 7.79 | 7.70 | 7.70 | 7.70 | 2,700 |
| 22 Mar 2024 | 7.80 | 7.80 | 7.75 | 7.79 | 7.79 | 3,300 |
| 21 Mar 2024 | 7.75 | 7.75 | 7.65 | 7.67 | 7.67 | 10,300 |
| 20 Mar 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 2,300 |
| 19 Mar 2024 | 7.72 | 7.75 | 7.71 | 7.75 | 7.75 | 5,300 |
| 18 Mar 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 1,200 |
| 15 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 400 |
| 14 Mar 2024 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 1,000 |
| 13 Mar 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 400 |
| 13 Mar 2024 | 0.16 Dividend | |||||
| 12 Mar 2024 | 7.75 | 7.80 | 7.70 | 7.80 | 7.64 | 5,400 |
| 11 Mar 2024 | 7.68 | 7.85 | 7.68 | 7.80 | 7.64 | 4,100 |
| 08 Mar 2024 | 7.69 | 7.70 | 7.65 | 7.65 | 7.49 | 6,100 |
| 07 Mar 2024 | 7.88 | 7.90 | 7.62 | 7.62 | 7.46 | 33,200 |
| 06 Mar 2024 | 7.66 | 7.81 | 7.66 | 7.81 | 7.65 | 2,000 |
| 05 Mar 2024 | 7.72 | 7.72 | 7.61 | 7.61 | 7.45 | 1,500 |
| 04 Mar 2024 | 7.60 | 7.73 | 7.60 | 7.72 | 7.56 | 2,900 |
| 01 Mar 2024 | 7.80 | 7.88 | 7.77 | 7.88 | 7.72 | 19,400 |
| 29 Feb 2024 | 7.78 | 7.80 | 7.77 | 7.80 | 7.64 | 1,200 |
| 28 Feb 2024 | 7.81 | 7.84 | 7.78 | 7.81 | 7.65 | 9,500 |
| 27 Feb 2024 | 7.70 | 7.80 | 7.70 | 7.78 | 7.62 | 1,700 |
| 26 Feb 2024 | 7.80 | 7.80 | 7.78 | 7.80 | 7.64 | 1,600 |
| 23 Feb 2024 | 7.75 | 7.80 | 7.75 | 7.79 | 7.63 | 3,200 |
| 22 Feb 2024 | 7.79 | 7.80 | 7.79 | 7.80 | 7.64 | 3,100 |
| 21 Feb 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.64 | 1,000 |
| 20 Feb 2024 | 7.80 | 7.82 | 7.80 | 7.80 | 7.64 | 2,200 |
| 16 Feb 2024 | 7.76 | 7.85 | 7.70 | 7.85 | 7.69 | 5,800 |
| 15 Feb 2024 | 7.77 | 7.78 | 7.72 | 7.78 | 7.62 | 11,900 |
| 14 Feb 2024 | 7.78 | 7.79 | 7.75 | 7.78 | 7.62 | 9,500 |
| 13 Feb 2024 | 7.88 | 7.88 | 7.75 | 7.75 | 7.59 | 12,800 |
| 12 Feb 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.64 | 5,700 |
| 09 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.73 | 16,700 |
| 08 Feb 2024 | 7.86 | 7.89 | 7.86 | 7.89 | 7.73 | 9,400 |
| 07 Feb 2024 | 7.85 | 7.86 | 7.71 | 7.80 | 7.64 | 6,800 |
| 06 Feb 2024 | 7.73 | 7.81 | 7.65 | 7.65 | 7.49 | 11,600 |
| 05 Feb 2024 | 7.80 | 7.85 | 7.69 | 7.69 | 7.53 | 15,600 |
| 02 Feb 2024 | 7.72 | 7.75 | 7.60 | 7.70 | 7.54 | 11,200 |
| 01 Feb 2024 | 7.65 | 7.75 | 7.55 | 7.70 | 7.54 | 12,000 |
| 31 Jan 2024 | 7.57 | 7.74 | 7.53 | 7.74 | 7.58 | 2,600 |
| 30 Jan 2024 | 7.95 | 7.95 | 7.59 | 7.60 | 7.44 | 15,400 |
| 29 Jan 2024 | 7.95 | 7.95 | 7.82 | 7.82 | 7.66 | 7,300 |
| 26 Jan 2024 | 7.90 | 7.90 | 7.87 | 7.87 | 7.71 | 1,400 |
| 25 Jan 2024 | 7.84 | 7.95 | 7.84 | 7.87 | 7.71 | 30,000 |
| 24 Jan 2024 | 7.88 | 7.90 | 7.81 | 7.84 | 7.68 | 55,200 |
| 23 Jan 2024 | 7.98 | 7.98 | 7.82 | 7.90 | 7.74 | 7,200 |
| 22 Jan 2024 | 7.90 | 7.98 | 7.82 | 7.82 | 7.66 | 23,700 |
| 19 Jan 2024 | 7.92 | 7.95 | 7.85 | 7.85 | 7.69 | 13,900 |
| 18 Jan 2024 | 7.82 | 7.90 | 7.82 | 7.85 | 7.69 | 3,600 |
| 17 Jan 2024 | 7.80 | 7.85 | 7.60 | 7.60 | 7.44 | 13,800 |
| 16 Jan 2024 | 7.81 | 7.85 | 7.70 | 7.70 | 7.54 | 17,800 |
| 12 Jan 2024 | 7.76 | 7.90 | 7.75 | 7.80 | 7.64 | 8,400 |
| 11 Jan 2024 | 7.80 | 7.83 | 7.77 | 7.77 | 7.61 | 2,000 |
| 10 Jan 2024 | 7.95 | 7.99 | 7.76 | 7.80 | 7.64 | 21,200 |
| 09 Jan 2024 | 7.90 | 7.95 | 7.80 | 7.95 | 7.79 | 50,000 |
| 08 Jan 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.66 | 2,300 |
| 05 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | 1,400 |
| 04 Jan 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 7.57 | 1,000 |
| 03 Jan 2024 | 7.75 | 7.75 | 7.66 | 7.74 | 7.58 | 11,900 |
| 02 Jan 2024 | 7.75 | 7.75 | 7.60 | 7.73 | 7.57 | 13,100 |
| 29 Dec 2023 | 7.86 | 7.99 | 7.75 | 7.75 | 7.59 | 14,500 |
| 28 Dec 2023 | 7.85 | 7.90 | 7.70 | 7.87 | 7.71 | 19,900 |
| 27 Dec 2023 | 7.88 | 8.00 | 7.55 | 7.83 | 7.67 | 26,300 |
| 26 Dec 2023 | 7.85 | 8.00 | 7.70 | 7.70 | 7.54 | 11,600 |
| 22 Dec 2023 | 7.40 | 8.00 | 7.40 | 7.85 | 7.69 | 18,800 |
| 21 Dec 2023 | 7.30 | 7.55 | 7.30 | 7.36 | 7.21 | 13,200 |
| 20 Dec 2023 | 7.25 | 7.39 | 7.15 | 7.29 | 7.14 | 18,300 |
| 19 Dec 2023 | 7.00 | 7.54 | 7.00 | 7.00 | 6.86 | 69,000 |
| 18 Dec 2023 | 8.25 | 8.25 | 6.64 | 6.96 | 6.82 | 334,600 |
| 15 Dec 2023 | 9.08 | 9.40 | 7.75 | 8.85 | 8.67 | 61,500 |
| 14 Dec 2023 | 9.50 | 9.65 | 8.85 | 8.85 | 8.67 | 27,500 |
| 14 Dec 2023 | 0.16 Dividend | |||||
| 13 Dec 2023 | 9.65 | 9.65 | 9.50 | 9.54 | 9.19 | 2,200 |
| 12 Dec 2023 | 9.63 | 9.90 | 9.54 | 9.55 | 9.20 | 7,100 |
| 11 Dec 2023 | 9.79 | 9.90 | 9.55 | 9.57 | 9.22 | 4,300 |
| 08 Dec 2023 | 9.75 | 9.80 | 9.55 | 9.55 | 9.20 | 9,900 |
| 07 Dec 2023 | 9.98 | 9.98 | 9.75 | 9.80 | 9.44 | 5,900 |
| 06 Dec 2023 | 10.05 | 10.05 | 9.85 | 9.98 | 9.61 | 9,500 |
| 05 Dec 2023 | 10.03 | 10.10 | 10.00 | 10.00 | 9.63 | 10,500 |
| 04 Dec 2023 | 10.24 | 10.30 | 9.87 | 9.95 | 9.58 | 23,500 |
| 01 Dec 2023 | 10.50 | 10.50 | 10.37 | 10.37 | 9.99 | 9,200 |
| 30 Nov 2023 | 10.47 | 10.50 | 10.47 | 10.48 | 10.09 | 8,800 |
| 29 Nov 2023 | 10.39 | 10.46 | 10.39 | 10.45 | 10.06 | 4,700 |
| 28 Nov 2023 | 10.33 | 10.39 | 10.30 | 10.38 | 10.00 | 13,900 |
| 27 Nov 2023 | 10.25 | 10.32 | 10.24 | 10.25 | 9.87 | 9,100 |
| 24 Nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.