Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,072.00 +636.45 (+0.96%) CMC Crypto 200
1,374.24 +0.39 (+0.03%)
Citizens Bancshares Corporation (CZBS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:09PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 48.25 | 1,400 |
| 16 May 2024 | 48.85 | 49.00 | 48.85 | 49.00 | 49.00 | 1,500 |
| 15 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2,300 |
| 14 May 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 13 May 2024 | 47.25 | 48.52 | 47.25 | 48.52 | 48.52 | 400 |
| 10 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 500 |
| 09 May 2024 | 47.89 | 47.90 | 47.25 | 47.25 | 47.25 | 800 |
| 08 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 07 May 2024 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | 1,300 |
| 06 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,100 |
| 03 May 2024 | 48.00 | 48.00 | 47.99 | 48.00 | 48.00 | 500 |
| 02 May 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 01 May 2024 | 48.25 | 48.45 | 47.64 | 47.75 | 47.75 | 2,000 |
| 30 Apr 2024 | 48.20 | 48.24 | 47.56 | 48.00 | 48.00 | 2,000 |
| 29 Apr 2024 | 48.05 | 48.20 | 48.05 | 48.20 | 48.20 | 300 |
| 26 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 500 |
| 25 Apr 2024 | 48.50 | 48.50 | 47.99 | 48.12 | 48.12 | 1,500 |
| 24 Apr 2024 | 48.45 | 48.50 | 48.39 | 48.50 | 48.50 | 1,500 |
| 23 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 300 |
| 22 Apr 2024 | 48.50 | 48.63 | 48.50 | 48.63 | 48.63 | 1,600 |
| 19 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 18 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 800 |
| 17 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 200 |
| 16 Apr 2024 | 48.47 | 48.50 | 48.24 | 48.50 | 48.50 | 5,000 |
| 15 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 400 |
| 12 Apr 2024 | 48.33 | 48.67 | 48.33 | 48.67 | 48.67 | 400 |
| 11 Apr 2024 | 48.50 | 49.00 | 48.50 | 48.99 | 48.99 | 2,100 |
| 10 Apr 2024 | 48.00 | 49.94 | 48.00 | 48.33 | 48.33 | 2,600 |
| 09 Apr 2024 | 48.24 | 48.49 | 48.24 | 48.25 | 48.25 | 3,500 |
| 08 Apr 2024 | 49.50 | 49.55 | 47.65 | 47.65 | 47.65 | 3,200 |
| 05 Apr 2024 | 48.50 | 49.50 | 48.50 | 49.50 | 49.50 | 1,000 |
| 04 Apr 2024 | 48.26 | 48.50 | 48.00 | 48.00 | 48.00 | 1,900 |
| 03 Apr 2024 | 47.71 | 48.74 | 47.70 | 47.70 | 47.70 | 1,700 |
| 02 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1,000 |
| 01 Apr 2024 | 49.26 | 49.77 | 49.26 | 49.77 | 49.77 | 1,300 |
| 28 Mar 2024 | 49.50 | 50.00 | 49.50 | 49.99 | 49.99 | 2,000 |
| 27 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 600 |
| 26 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 400 |
| 25 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 200 |
| 22 Mar 2024 | 49.00 | 49.49 | 48.75 | 49.49 | 49.49 | 800 |
| 21 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 20 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 19 Mar 2024 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | 700 |
| 18 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 100 |
| 15 Mar 2024 | 49.00 | 49.00 | 47.75 | 47.75 | 47.75 | 4,200 |
| 14 Mar 2024 | 48.50 | 48.60 | 48.50 | 48.50 | 48.50 | 1,100 |
| 13 Mar 2024 | 49.60 | 49.60 | 48.60 | 49.50 | 49.50 | 400 |
| 12 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Mar 2024 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | 1,100 |
| 08 Mar 2024 | 49.00 | 50.70 | 49.00 | 50.70 | 50.70 | 1,200 |
| 07 Mar 2024 | 48.90 | 49.35 | 48.80 | 49.00 | 49.00 | 1,700 |
| 07 Mar 2024 | 1 Dividend | |||||
| 06 Mar 2024 | 48.00 | 48.94 | 48.00 | 48.94 | 47.94 | 600 |
| 05 Mar 2024 | 46.50 | 47.00 | 46.50 | 47.00 | 46.04 | 300 |
| 04 Mar 2024 | 48.99 | 49.00 | 45.00 | 46.49 | 45.54 | 3,000 |
| 01 Mar 2024 | 48.00 | 48.00 | 46.55 | 46.55 | 45.60 | 500 |
| 29 Feb 2024 | 49.25 | 51.00 | 48.80 | 48.80 | 47.80 | 3,100 |
| 28 Feb 2024 | 46.00 | 49.25 | 46.00 | 48.50 | 47.51 | 4,400 |
| 27 Feb 2024 | 45.05 | 45.50 | 45.05 | 45.50 | 44.57 | 900 |
| 26 Feb 2024 | 45.30 | 45.75 | 45.25 | 45.75 | 44.82 | 3,200 |
| 23 Feb 2024 | 44.50 | 45.25 | 44.50 | 45.25 | 44.33 | 1,200 |
| 22 Feb 2024 | 44.00 | 44.00 | 43.78 | 43.78 | 42.89 | 600 |
| 21 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 42.62 | 300 |
| 20 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.61 | 100 |
| 16 Feb 2024 | 43.49 | 43.50 | 43.49 | 43.50 | 42.61 | 300 |
| 15 Feb 2024 | 43.50 | 43.50 | 41.85 | 41.85 | 40.99 | 2,600 |
| 14 Feb 2024 | 41.76 | 42.50 | 41.76 | 42.00 | 41.14 | 5,400 |
| 13 Feb 2024 | 42.00 | 42.30 | 42.00 | 42.30 | 41.44 | 1,300 |
| 12 Feb 2024 | 43.40 | 43.95 | 42.00 | 42.00 | 41.14 | 800 |
| 09 Feb 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 42.61 | 4,200 |
| 08 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.63 | 2,500 |
| 07 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.37 | 1,200 |
| 06 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 42.62 | 100 |
| 05 Feb 2024 | 43.50 | 43.71 | 43.49 | 43.51 | 42.62 | 1,300 |
| 02 Feb 2024 | 42.42 | 43.49 | 42.40 | 43.49 | 42.60 | 1,600 |
| 01 Feb 2024 | 42.23 | 42.39 | 42.21 | 42.39 | 41.52 | 800 |
| 31 Jan 2024 | 42.00 | 42.31 | 42.00 | 42.30 | 41.44 | 3,800 |
| 30 Jan 2024 | 41.15 | 42.00 | 41.00 | 41.00 | 40.16 | 1,300 |
| 29 Jan 2024 | 41.63 | 42.10 | 41.50 | 42.10 | 41.24 | 2,600 |
| 26 Jan 2024 | 41.50 | 41.60 | 40.78 | 41.60 | 40.75 | 600 |
| 25 Jan 2024 | 41.45 | 41.50 | 40.95 | 41.50 | 40.65 | 800 |
| 24 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.09 | 300 |
| 23 Jan 2024 | 39.90 | 41.01 | 39.90 | 41.01 | 40.17 | 600 |
| 22 Jan 2024 | 38.30 | 39.50 | 37.80 | 39.02 | 38.22 | 2,700 |
| 19 Jan 2024 | 38.50 | 38.80 | 38.30 | 38.80 | 38.01 | 9,300 |
| 18 Jan 2024 | 38.53 | 38.58 | 37.50 | 38.50 | 37.71 | 11,700 |
| 17 Jan 2024 | 37.50 | 39.50 | 37.50 | 39.00 | 38.20 | 2,500 |
| 16 Jan 2024 | 38.00 | 38.10 | 37.50 | 37.50 | 36.73 | 2,200 |
| 12 Jan 2024 | 37.40 | 37.60 | 37.30 | 37.60 | 36.83 | 500 |
| 11 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.22 | - |
| 10 Jan 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 37.22 | 800 |
| 09 Jan 2024 | 37.40 | 37.81 | 37.40 | 37.81 | 37.04 | 200 |
| 08 Jan 2024 | 37.60 | 37.61 | 37.50 | 37.50 | 36.73 | 400 |
| 05 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.22 | 400 |
| 04 Jan 2024 | 38.27 | 38.46 | 38.27 | 38.46 | 37.67 | 1,400 |
| 03 Jan 2024 | 38.02 | 38.02 | 37.25 | 37.56 | 36.79 | 1,000 |
| 02 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.19 | 100 |
| 29 Dec 2023 | 38.00 | 39.00 | 38.00 | 39.00 | 38.20 | 1,800 |
| 28 Dec 2023 | 38.50 | 38.50 | 37.70 | 37.70 | 36.93 | 1,100 |
| 27 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 37.71 | 400 |
| *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.