Citizens Bancshares Stock Price History (OTCMKTS:CZBS)

Add to My Stocks
$8.37 $0.87 (11.6%) CZBS stock closing price Dec 07, 2016 (Closing)

Citizens Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Citizens Bancshares P/E ratio, and PS ratio. The Citizens Bancshares stock price history chart shows that the stock price reached a high of 11.75 on 18 Dec, 2006, and a low of 2.5 on 18 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-078.098.378.098.3714529.101.08
2016-12-057.827.827.307.50146458.150.97
2016-12-028.008.517.507.7289108.981.00
2016-12-010.000.000.008.300N/AN/A
2016-11-300.000.000.008.300N/AN/A
2016-11-298.308.308.308.307399.651.07
2016-11-288.008.008.008.001029.301.03
2016-11-250.000.000.008.3315N/AN/A
2016-11-240.000.000.008.330N/AN/A
2016-11-238.278.508.278.33134029.691.07
2016-11-228.008.008.008.0017009.301.03
2016-11-218.248.258.008.0024899.301.03
2016-11-180.000.000.007.972N/AN/A
2016-11-177.497.977.497.976459.271.03
2016-11-160.000.000.007.4218N/AN/A
2016-11-150.000.000.007.4211N/AN/A
2016-11-147.357.447.357.4212838.630.95
2016-11-117.107.106.946.9420488.070.89
2016-11-107.047.047.047.041018.190.91
2016-11-097.217.217.217.2112708.380.93
2016-11-087.447.447.447.4411408.650.96
2016-11-077.457.457.457.457768.660.96
2016-11-047.457.457.457.451508.660.96
2016-11-037.457.457.457.452008.660.96
2016-11-020.000.000.007.5024N/AN/A
2016-11-017.467.507.407.5014898.720.96
2016-10-310.000.000.007.4625N/AN/A
2016-10-287.457.497.457.468508.670.96
2016-10-270.000.000.007.3851N/AN/A
2016-10-260.000.000.007.388N/AN/A
2016-10-250.000.000.007.383N/AN/A
2016-10-240.000.000.007.380N/AN/A
2016-10-217.387.387.387.381008.580.95
2016-10-200.000.000.007.220N/AN/A
2016-10-190.000.000.007.220N/AN/A
2016-10-180.000.000.007.2294N/AN/A
2016-10-170.000.000.007.2219N/AN/A
2016-10-140.000.000.007.224N/AN/A
2016-10-137.227.227.227.227008.400.93
2016-10-127.217.307.217.304048.490.94
2016-10-110.000.000.007.0092N/AN/A
2016-10-100.000.000.007.005N/AN/A
2016-10-077.007.007.007.008338.140.90
2016-10-067.027.027.007.003158.140.90
2016-10-050.000.000.007.000N/AN/A
2016-10-046.967.006.967.004508.140.90
2016-10-037.027.146.967.14120358.300.92
2016-09-300.000.000.007.050N/AN/A
2016-09-297.057.057.057.054558.200.91
2016-09-287.187.187.067.0617218.210.91
2016-09-270.000.000.007.160N/AN/A
2016-09-260.000.000.007.160N/AN/A
2016-09-230.000.000.007.1642N/AN/A
2016-09-227.167.167.167.161498.330.92
2016-09-210.000.000.007.1751N/AN/A
2016-09-200.000.000.007.1799N/AN/A
2016-09-197.177.177.177.17289N/A0.92
2016-09-160.000.000.007.380N/AN/A
2016-09-150.000.000.007.380N/AN/A
2016-09-140.000.000.007.380N/AN/A
2016-09-130.000.000.007.3885N/AN/A
2016-09-120.000.000.007.3825N/AN/A
2016-09-090.000.000.007.3820N/AN/A
2016-09-080.000.000.007.3865N/AN/A
2016-09-077.387.407.387.387220N/A0.95
2016-09-067.157.257.157.2510196N/A0.93
2016-09-050.000.000.007.020N/AN/A
2016-09-020.000.000.007.0228N/AN/A
2016-09-017.027.027.027.02302N/A0.90
2016-08-317.017.027.017.025421N/A0.90
2016-08-300.000.000.006.910N/AN/A
2016-08-290.000.000.006.917N/AN/A
2016-08-260.000.000.006.91102N/AN/A
2016-08-256.916.916.916.91190N/A0.89
2016-08-240.000.000.006.8820N/AN/A
2016-08-230.000.000.006.8820N/AN/A
2016-08-227.557.556.886.881937N/A0.88
2016-08-197.417.417.417.41161N/A0.95
2016-08-187.307.307.307.302109N/A0.94
2016-08-177.567.567.567.56105N/A0.97
2016-08-167.567.567.307.30475N/A0.94
2016-08-157.567.567.567.56210N/A0.98
2016-08-120.000.000.007.1580N/AN/A
2016-08-117.447.447.157.15354N/A0.92
2016-08-107.467.467.467.46153N/A0.96
2016-08-097.257.257.257.251133N/A0.94
2016-08-087.507.507.257.25520N/A0.94
2016-08-057.567.567.567.56993N/A0.98
2016-08-040.000.000.007.5084N/AN/A
Get more Data

Citizens Bancshares Stock Chart

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

Citizens Bancshares Historical Prices: Past 5 years

Max Stock Price 10.25 Apr 22,2015
Min Stock Price 3.15 Dec 15,2011
Avg Stock Price 6.78

Citizens Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 125 Nov 05,2012
Min PE Ratio 8.07 Nov 11,2016
Avg PE Ratio 20.11

Citizens Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 1.27 Jun 18,2015
Min PS Ratio 0.24 Dec 15,2011
Avg PS Ratio 0.85

CZBS Industry Peers

Company Price Change (%)
Bank Of Mckenney (BOMK)10.060 (0%)
Jefferson Security Bank (JFWV)63.90 (0%)
First National (FXNC)12.50.15 (1.21%)
Benchmark Bankshares (BMBN)14.750 (0%)
Bay Banks Of Virginia (BAYK)7.480.02 (0.27%)
First Citizens Bancshares (FCNCA)359.350.86 (0.24%)
Hancock Holding (HBHC)44.10.2 (0.46%)

Citizens Bancshares historical quotes helps an investor analyze a company's history and do Citizens Bancshares stock analysis . The price and volume changes on a daily basis is provided in the Citizens Bancshares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CZBS closed at 7.5 and traded with a volume of 0 on the last trading day. Looking at Citizens Bancshares stock market history data, the P/S ratio was at a low of 0.13 on 18 Sep, 2007. .