Citizens Holding Stock Price History (NASDAQ:CIZN)

Add to My Stocks
$23.6 $0.11 (0.47%) CIZN stock closing price Mar 28, 2017 (Closing)

Citizens Holding stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Citizens Holding P/E ratio data for the stock. 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
2017-03-2823.4023.6023.4023.60202217.233.04
2017-03-2723.2423.4923.2423.4969017.153.02
2017-03-2322.8023.1022.7523.10357516.862.97
2017-03-2223.0023.0023.0023.00107016.792.96
2017-03-2123.3323.3322.7522.75342616.612.93
2017-03-1623.1523.2523.1523.2533916.972.99
2017-03-1523.8023.8023.4023.4041517.083.01
2017-03-1423.5523.5523.5023.50114817.153.02
2017-03-1024.2024.2023.5523.5587717.193.03
2017-03-0924.0924.0924.0924.09107417.583.10
2017-03-0823.6523.8623.5523.6080617.233.04
2017-03-0724.3024.6523.5023.50543817.153.02
2017-03-0624.5024.5024.0524.0568217.563.09
2017-03-0225.2625.4524.3124.60795317.963.16
2017-03-0126.0026.0026.0026.0019818.983.34
2017-02-2826.0026.0025.7025.7070918.763.31
2017-02-2726.0026.0026.0026.0028818.983.34
2017-02-2425.9326.0025.8925.89191418.903.33
2017-02-2325.5025.5025.5025.5031118.613.28
2017-02-2225.6125.6125.5025.5094218.613.28
2017-02-2125.9025.9025.5025.5050818.613.28
2017-02-1625.8025.8025.8025.8041718.833.32
2017-02-1525.8025.8025.8025.8020018.833.32
2017-02-1426.3826.3826.3826.3816719.253.39
2017-02-1325.8025.8025.8025.8082418.833.32
2017-02-1025.9525.9525.9025.9037118.913.33
2017-02-0925.9025.9025.8025.8055318.833.32
2017-02-0725.8025.8025.8025.8084818.833.32
2017-02-0625.8025.8025.8025.8050218.833.32
2017-02-030.000.000.0025.90164N/AN/A
2017-02-020.000.000.0025.9083N/AN/A
2017-02-0125.8825.9025.8525.9064618.913.33
2017-01-3126.0026.0026.0026.0060918.983.34
2017-01-3025.2525.2525.1025.10135618.323.23
2017-01-2725.2025.8825.2025.88107918.893.33
2017-01-2625.8025.8025.4525.4640016.863.17
2017-01-2525.9526.4025.4825.5092716.893.18
2017-01-240.000.000.0025.855N/AN/A
2017-01-2325.8525.8525.8525.8555517.123.22
2017-01-200.000.000.0025.4546N/AN/A
2017-01-190.000.000.0025.450N/AN/A
2017-01-1825.2525.5025.2525.45131016.853.17
2017-01-1725.1025.1525.1025.1594116.663.14
2017-01-160.000.000.0025.500N/AN/A
2017-01-1325.0125.5025.0125.5088316.893.18
2017-01-120.000.000.0025.550N/AN/A
2017-01-1125.5525.5525.5525.5521116.923.19
2017-01-1025.6025.6025.6025.6023416.953.19
2017-01-0925.7025.7025.7025.7021117.023.20
2017-01-0625.0526.6124.2526.61357717.623.32
2017-01-050.000.000.0025.750N/AN/A
2017-01-0426.5026.5025.7525.75291317.053.21
2017-01-0325.9726.2525.9526.05595217.253.25
2017-01-020.000.000.0025.850N/AN/A
2016-12-3025.8525.9025.8525.85297917.123.22
2016-12-2925.8525.8525.8025.8040217.093.22
2016-12-280.000.000.0025.85366N/AN/A
2016-12-2725.2525.8525.2025.85362917.123.22
2016-12-260.000.000.0025.250N/AN/A
2016-12-2325.2025.2525.2025.25157816.723.15
2016-12-2225.2525.2525.2525.2525516.723.15
2016-12-2125.0525.0525.0525.0528216.593.12
2016-12-2025.0025.0125.0025.00167016.563.12
2016-12-1924.9525.1024.9525.1029916.623.13
2016-12-1625.6025.6025.0025.0053716.563.12
2016-12-1525.1025.1024.8024.8074916.423.09
2016-12-140.000.000.0024.8042N/AN/A
2016-12-1324.9025.1424.8024.80441116.423.09
2016-12-1225.2025.8525.1525.15377516.663.14
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
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 26.61 Jan 06,2017
Min Stock Price 17.1 Mar 19,2015
Avg Stock Price 20.12

Citizens Holding Historical PE ratio: Past 5 years

Max PE Ratio 19.25 Feb 14,2017
Min PE Ratio 11.09 Aug 05,2014
Avg PE Ratio 13.74

Citizens Holding Historical PS ratio: Past 5 years

Max PS Ratio 3.39 Feb 14,2017
Min PS Ratio 2 May 11,2012
Avg PS Ratio 2.44

CIZN Industry Peers

Company Price Change (%)
Colony Bankcorp (CBAN)13.850 (0%)
First South Bancorp (FSBK)11.860.03 (0.25%)
Renasant (RNST)39.540.63 (1.62%)
Peoples Financial (PFBX)14.80.2 (1.33%)
The First Bancshares (FBMS)28.40.1 (0.35%)
Trustmark (TRMK)31.230.36 (1.17%)
First Horizon National (FHN)18.380.32 (1.77%)

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 price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 23.49 and 690 shares of CIZN were traded on 27 Mar, 2017. Looking at Citizens Holding stock market history data, the P/S ratio was at a low of 1.65 on 24 Sep, 2008. .