Citizens Holding Stock Price History (NASDAQ:CIZN)

Add to My Stocks
$25.2 $0.05 (0.2%) CIZN stock closing price Dec 09, 2016 (Closing)

Citizens Holding stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Citizens Holding price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Citizens Holding stock price history chart shows that the stock price was at a high of 35.41 on 26 Jun, 2009 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0925.1825.2525.1025.20458616.693.14
2016-12-0824.5025.5824.5025.15471216.663.14
2016-12-0724.8025.8024.8025.8062617.093.22
2016-12-0623.7525.4023.7524.8063216.423.09
2016-12-0523.8525.1523.8025.15114616.663.14
2016-12-0224.2524.2524.2524.2510016.063.02
2016-12-0124.2525.9624.2524.30145616.093.03
2016-11-3026.2026.2024.1524.1531115.993.01
2016-11-2923.7623.7623.7623.7645615.742.96
2016-11-280.000.000.0023.83201N/AN/A
2016-11-2523.8523.8523.7523.83173515.782.97
2016-11-240.000.000.0023.750N/AN/A
2016-11-2323.8523.8523.7523.75143415.732.96
2016-11-2223.7023.7123.7023.7167515.702.96
2016-11-2123.6523.8523.6023.6048615.632.94
2016-11-1824.0024.0423.4023.60255715.632.94
2016-11-1723.3025.4023.2024.00327815.892.99
2016-11-1623.4024.2823.2024.2874816.083.03
2016-11-1523.1024.7023.1023.35893515.462.91
2016-11-1423.2224.0023.2224.002185515.892.99
2016-11-110.000.000.0023.150N/AN/A
2016-11-1023.1523.1523.1523.1515615.332.89
2016-11-0923.1123.1523.1123.1476015.322.88
2016-11-080.000.000.0023.30200N/AN/A
2016-11-070.000.000.0023.30198N/AN/A
2016-11-0423.3023.3023.3023.30112215.432.91
2016-11-030.000.000.0023.20119N/AN/A
2016-11-020.000.000.0023.200N/AN/A
2016-11-0123.2023.2023.2023.2040615.362.89
2016-10-3123.1023.1123.1023.1080015.302.88
2016-10-2823.2023.2023.2023.2033715.362.89
2016-10-2723.1023.1023.1023.1046415.302.88
2016-10-2623.2023.2023.1023.1071515.302.88
2016-10-2523.1023.1023.1023.1014415.302.88
2016-10-2423.3023.3023.1023.3080015.432.91
2016-10-2123.2523.2523.2523.2510015.192.89
2016-10-2023.1023.1123.1023.1161615.102.87
2016-10-1923.1023.1023.1023.1026515.102.87
2016-10-1823.3023.3023.2523.2540715.202.89
2016-10-1723.3023.3023.3023.3035215.232.90
2016-10-140.000.000.0023.0042N/AN/A
2016-10-1323.0023.0023.0023.0011315.032.86
2016-10-120.000.000.0023.030N/AN/A
2016-10-110.000.000.0023.0320N/AN/A
2016-10-1023.1023.1022.6123.03216515.062.87
2016-10-070.000.000.0022.700N/AN/A
2016-10-0622.6122.7022.6122.70116714.842.82
2016-10-0523.0923.0922.8822.95172015.002.86
2016-10-0423.2523.2522.7123.00127715.032.86
2016-10-0323.5023.5022.7723.50743215.362.92
2016-09-3023.2123.2623.0923.26223915.202.89
2016-09-2922.7422.7422.7422.7444514.862.83
2016-09-2822.9722.9722.2522.2536714.542.77
2016-09-2722.6922.6922.4722.59207314.762.81
2016-09-2622.6222.7322.4222.42180314.662.79
2016-09-2322.8122.8122.8122.8110114.912.84
2016-09-220.000.000.0023.780N/AN/A
2016-09-210.000.000.0023.78205N/AN/A
2016-09-200.000.000.0023.7864N/AN/A
2016-09-1923.7823.7823.7823.7825115.542.96
2016-09-1623.6023.6022.6022.6040814.772.81
2016-09-150.000.000.0022.551N/AN/A
2016-09-1422.5522.5522.5522.5518214.742.81
2016-09-1321.8522.6621.8522.6633014.812.82
2016-09-120.000.000.0022.1626N/AN/A
2016-09-0922.1722.1722.1622.1631914.482.76
2016-09-080.000.000.0022.8589N/AN/A
2016-09-0723.1023.1022.8522.8531814.942.84
2016-09-0623.1223.3223.1123.3256715.242.90
2016-09-050.000.000.0022.600N/AN/A
2016-09-020.000.000.0022.60117N/AN/A
2016-09-0122.6022.6022.6022.6020014.772.81
2016-08-3123.0923.0922.6222.63437414.792.82
2016-08-3023.3823.7523.1223.6693315.462.94
2016-08-2922.5324.0022.5323.9399715.642.98
2016-08-2621.5722.9021.5722.90265014.972.85
2016-08-2522.1522.1522.1422.1465114.472.75
2016-08-240.000.000.0021.7214N/AN/A
2016-08-2322.0022.0021.7221.7242014.192.70
2016-08-220.000.000.0022.1990N/AN/A
2016-08-1921.7522.1921.7522.1975914.502.76
2016-08-180.000.000.0021.7458N/AN/A
2016-08-1721.5021.7521.5021.74210014.212.71
2016-08-1621.3021.5321.3021.50290014.052.68
2016-08-1521.3321.4021.3021.30150013.922.65
2016-08-1221.2121.2121.2121.2145013.862.64
2016-08-1121.5621.5621.2921.49129314.052.67
2016-08-1021.7221.7621.5021.50307114.052.68
2016-08-0921.7621.7621.7621.7633014.222.71
Get more Data

Citizens Holding Stock Chart

View CIZN PE ratio, PS ratio stocks charts and compare with peers.
CIZN Chart
Note: Compare Citizens Holding stock price history with the index and industry peers.

Citizens Holding Historical Prices: Past 5 years

Max Stock Price 25.8 Dec 07,2016
Min Stock Price 17 Dec 14,2011
Avg Stock Price 19.74

Citizens Holding Historical PE ratio: Past 5 years

Max PE Ratio 17.09 Dec 07,2016
Min PE Ratio 11.09 Aug 05,2014
Avg PE Ratio 13.46

Citizens Holding Historical PS ratio: Past 5 years

Max PS Ratio 3.22 Dec 07,2016
Min PS Ratio 1.83 Dec 14,2011
Avg PS Ratio 2.38

CIZN Industry Peers

Company Price Change (%)
Eastern Virginia Bankshares (EVBS)9.660.15 (1.58%)
Dnb Financial (DNBF)28.10.2 (0.71%)
Renasant (RNST)44.620.44 (1%)
Peoples Financial (PFBX)14.50.5 (3.33%)
The First Bancshares (FBMS)25.050.15 (0.6%)
Trustmark (TRMK)36.670.18 (0.49%)
First Horizon National (FHN)20.490.12 (0.58%)

Citizens Holding historical quotes helps an investor analyze a company's history and do Citizens Holding stock analysis . Citizens Holding stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   CIZN saw a high of 25.25, and a low of 25.1 on last trading day. The company's P/S ratio was at a high of 3.64 on 26 Jun, 2009 according to our Citizens Holding stock market history data. .