Citizens Bancshares Stock Price History (OTCMKTS:CZBS)

Add to My Stocks
$10 $0 (0%) CZBS stock closing price Mar 24, 2017 (Closing)

Citizens Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Citizens Bancshares price to earnings ratio data. The Citizens Bancshares stock price history chart shows that the stock price was at a high of 11 on 31 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2310.0010.0010.0010.0015010.871.29
2017-03-2210.0010.0010.0010.0077810.871.29
2017-03-2010.1510.1510.0010.0076310.871.29
2017-03-1710.1510.2510.1510.15358511.031.31
2017-03-169.9910.059.9910.05285710.921.30
2017-03-159.809.959.809.95130610.821.28
2017-03-149.799.809.799.80162410.651.26
2017-03-139.659.809.659.80217910.651.26
2017-03-109.559.559.559.5566910.381.23
2017-03-099.559.609.559.6035910.441.24
2017-03-089.459.809.369.55307210.381.23
2017-03-079.569.569.509.5032210.331.22
2017-03-039.809.809.569.56107910.391.23
2017-03-029.629.629.629.6231310.461.24
2017-03-019.599.629.599.6281510.461.24
2017-02-289.509.509.509.5055010.331.22
2017-02-279.549.549.509.5091110.331.22
2017-02-249.609.609.539.5340510.361.23
2017-02-239.399.399.359.35115210.161.21
2017-02-229.109.619.009.0053349.781.16
2017-02-219.009.219.009.2138510.011.19
2017-02-179.559.559.559.5513910.381.23
2017-02-169.559.559.509.55431710.381.23
2017-02-139.359.359.059.20320510.001.19
2017-02-109.259.359.259.35113410.161.21
2017-02-089.059.259.019.2563410.051.19
2017-02-079.019.259.019.2035010.001.19
2017-02-030.000.000.009.390N/AN/A
2017-02-020.000.000.009.391N/AN/A
2017-02-019.399.399.399.39232310.211.21
2017-01-310.000.000.009.000N/AN/A
2017-01-300.000.000.009.003N/AN/A
2017-01-270.000.000.009.000N/AN/A
2017-01-269.009.009.009.00121699.781.16
2017-01-259.209.209.209.2012010.001.19
2017-01-240.000.000.009.0073N/AN/A
2017-01-239.009.009.009.001009.781.16
2017-01-209.499.509.499.50237710.331.22
2017-01-190.000.000.009.350N/AN/A
2017-01-189.359.358.519.35220010.161.21
2017-01-179.309.309.309.30154410.111.20
2017-01-160.000.000.009.200N/AN/A
2017-01-130.000.000.009.2020N/AN/A
2017-01-120.000.000.009.2055N/AN/A
2017-01-119.209.209.209.2091710.001.19
2017-01-109.459.459.459.4515510.271.22
2017-01-099.309.499.259.49185210.321.22
2017-01-060.000.000.009.2598N/AN/A
2017-01-059.439.439.259.25111010.051.19
2017-01-040.000.000.008.6069N/AN/A
2017-01-039.439.438.608.6044919.351.11
2017-01-020.000.000.009.000N/AN/A
2016-12-309.009.009.009.002009.781.16
2016-12-299.009.009.009.001459.781.16
2016-12-289.009.009.009.001009.781.16
2016-12-279.109.109.009.002439.781.16
2016-12-260.000.000.009.090N/AN/A
2016-12-239.099.099.099.091039.881.17
2016-12-220.000.000.009.4130N/AN/A
2016-12-210.000.000.009.419N/AN/A
2016-12-209.419.419.419.4120010.231.21
2016-12-198.969.058.969.058309.841.17
2016-12-168.758.998.758.9917789.771.16
2016-12-158.608.658.608.658619.401.12
2016-12-140.000.000.008.2166N/AN/A
2016-12-138.218.608.218.217618.921.06
2016-12-128.218.218.218.213008.921.06
2016-12-098.128.658.128.6518909.401.12
2016-12-088.478.578.008.5746539.321.11
2016-12-078.098.378.098.3714529.101.08
2016-12-060.000.000.007.500N/AN/A
2016-12-057.827.827.307.50146458.150.97
2016-12-028.008.517.507.7289108.391.00
2016-12-010.000.000.008.300N/AN/A
2016-11-300.000.000.008.300N/AN/A
2016-11-298.308.308.308.307399.021.07
2016-11-288.008.008.008.001028.701.03
2016-11-250.000.000.008.3315N/AN/A
2016-11-240.000.000.008.330N/AN/A
2016-11-238.278.508.278.33134029.051.07
2016-11-228.008.008.008.0017008.701.03
2016-11-218.248.258.008.0024898.701.03
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
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 3.3 Aug 14,2012
Avg Stock Price 7.1

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 19.35

Citizens Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 1.31 Mar 17,2017
Min PS Ratio 0.29 Mar 23,2012
Avg PS Ratio 0.9

CZBS Industry Peers

Company Price Change (%)
Four Oaks Fincorp (FOFND)14.80.45 (2.95%)
Bank Of Mckenney (BOMK)11.80.25 (2.07%)
First National (FXNC)140 (0%)
Benchmark Bankshares (BMBN)16.90.59 (3.37%)
Bay Banks Of Virginia (BAYK)9.40.05 (0.53%)
First Citizens Bancshares (FCNCA)327.020.02 (0.01%)
Hancock Holding (HBHC)43.50.2 (0.46%)

We provide Citizens Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Citizens Bancshares stock analysis. Citizens Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 10 and 12 shares of CZBS were traded on 24 Mar, 2017. The average P/S ratio was 0.72 as can be seen by Citizens Bancshares stock price history. .