Citizens National Bancorp Stock Price History (OTCMKTS:CTZR)

Add to My Stocks
$67.3 $0 (0%) CTZR stock closing price Jul 07, 2015 (Closing)

We provide 10 years stock price history for free. You can download Citizens National Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Citizens National Bancorp P/E ratio, and PS ratio. The Citizens National Bancorp stock price history chart shows that the stock price was at a high of 108 on 11 Mar, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-0767.3067.3067.3067.300N/AN/A
2015-07-0667.3067.3067.3067.30607303N/AN/A
2015-07-030.000.000.0067.300N/AN/A
2015-07-0267.3067.3067.3067.300N/AN/A
2015-07-010.000.000.0067.300N/AN/A
2015-06-300.000.000.0067.300N/AN/A
2015-06-290.000.000.0067.300N/AN/A
2015-06-2667.3067.3067.3067.30600N/AN/A
2015-06-2567.3067.3067.3067.301333N/AN/A
2015-06-240.000.000.0067.150N/AN/A
2015-06-230.000.000.0067.150N/AN/A
2015-06-220.000.000.0067.150N/AN/A
2015-06-190.000.000.0067.150N/AN/A
2015-06-180.000.000.0067.150N/AN/A
2015-06-170.000.000.0067.150N/AN/A
2015-06-160.000.000.0067.1574N/AN/A
2015-06-150.000.000.0067.150N/AN/A
2015-06-120.000.000.0067.150N/AN/A
2015-06-110.000.000.0067.150N/AN/A
2015-06-100.000.000.0067.150N/AN/A
2015-06-090.000.000.0067.150N/AN/A
2015-06-0867.1567.1567.1567.15120N/AN/A
2015-06-050.000.000.0067.050N/AN/A
2015-06-040.000.000.0067.05400N/AN/A
2015-06-0367.0567.0567.0567.05300N/AN/A
2015-06-020.000.000.0066.850N/AN/A
2015-06-010.000.000.0066.850N/AN/A
2015-05-290.000.000.0066.850N/AN/A
2015-05-2866.8566.8566.8566.851200N/AN/A
2015-05-2766.8566.8566.8566.85611N/AN/A
2015-05-260.000.000.0066.850N/AN/A
2015-05-250.000.000.0066.850N/AN/A
2015-05-220.000.000.0066.850N/AN/A
2015-05-210.000.000.0066.850N/AN/A
2015-05-2066.8566.8566.8566.85300N/AN/A
2015-05-190.000.000.0066.850N/AN/A
2015-05-1866.8566.8566.8566.85349N/AN/A
2015-05-150.000.000.0066.850N/AN/A
2015-05-1466.8566.8566.8566.85100N/AN/A
2015-05-130.000.000.0066.830N/AN/A
2015-05-1266.8366.8366.8366.83211N/AN/A
2015-05-1166.8366.8366.8366.83100N/AN/A
2015-05-0866.8366.8366.8366.83100N/AN/A
2015-05-070.000.000.0066.830N/AN/A
2015-05-0666.8366.8366.8366.83500N/AN/A
2015-05-0566.8366.8366.8366.83113N/AN/A
2015-05-040.000.000.0066.830N/AN/A
2015-05-0166.8366.8366.8366.83189N/AN/A
2015-04-3066.8366.8366.8366.83320N/AN/A
2015-04-2966.8366.8366.8366.83602N/AN/A
2015-04-2866.8566.8566.8366.832236N/AN/A
2015-04-2766.8366.8366.8366.83500N/AN/A
2015-04-240.000.000.0066.700N/AN/A
2015-04-230.000.000.0066.700N/AN/A
2015-04-2266.7066.7066.7066.70100N/AN/A
2015-04-2166.7066.7066.7066.70200N/AN/A
2015-04-2066.9266.9266.9266.92100N/AN/A
2015-04-170.000.000.0066.920N/AN/A
2015-04-1666.9266.9266.9266.92565N/AN/A
2015-04-1566.9567.0066.9567.00500N/AN/A
2015-04-1466.9266.9266.9266.92800N/AN/A
2015-04-130.000.000.0066.8250N/AN/A
2015-04-100.000.000.0066.820N/AN/A
2015-04-090.000.000.0066.820N/AN/A
2015-04-080.000.000.0066.820N/AN/A
2015-04-070.000.000.0066.820N/AN/A
2015-04-0666.8266.8266.8266.82300N/AN/A
2015-04-030.000.000.0066.820N/AN/A
2015-04-020.000.000.0066.820N/AN/A
2015-04-0166.8266.8266.8266.82377N/AN/A
2015-03-3166.8066.8066.8066.80500N/AN/A
2015-03-3066.6066.6066.6066.60300N/AN/A
2015-03-2766.6066.7966.6066.79700N/AN/A
2015-03-2666.5066.5066.5066.502567N/AN/A
2015-03-250.000.000.0066.150N/AN/A
2015-03-240.000.000.0066.150N/AN/A
2015-03-230.000.000.0066.150N/AN/A
2015-03-200.000.000.0066.150N/AN/A
2015-03-190.000.000.0066.150N/AN/A
2015-03-180.000.000.0066.150N/AN/A
2015-03-170.000.000.0066.150N/AN/A
2015-03-160.000.000.0066.150N/AN/A
2015-03-130.000.000.0066.150N/AN/A
2015-03-120.000.000.0066.150N/AN/A
2015-03-110.000.000.0066.150N/AN/A
2015-03-100.000.000.0066.150N/AN/A
2015-03-090.000.000.0066.150N/AN/A
2015-03-060.000.000.0066.150N/AN/A
2015-03-0566.150.000.0066.1530N/AN/A
Get more Data

Citizens National Bancorp Stock Chart

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

Citizens National Bancorp Historical Prices: Past 5 years

Max Stock Price 67.3 Jun 25,2015
Min Stock Price 28.5 Feb 06,2012
Avg Stock Price 44.22

CTZR Industry Peers

Company Price Change (%)
Bank Of Carolinas (BCAR)0.130 (0%)
Southwest Georgia Financial (SGB)22.250.1 (0.45%)
Hopewell Valley (HWDY)14.510.04 (0.28%)
State Investors Bancorp (SIBC)21.40 (0%)
First Citizens Bancshares (FCNCA)325.331.69 (0.52%)
Hancock Holding (HBHC)43.60.1 (0.23%)
Bancorpsouth (BXS)29.30.1 (0.34%)

We provide Citizens National Bancorp historical quotes along with PE ratio and PS ratio for doing Citizens National Bancorp fundamental analysis. Citizens National Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CTZR closed at 67.3 and traded with a volume of 0 on the last trading day. .