Citizens & Northern Stock Price History, CZNC Historical Prices

Add to My Stocks
$26.33 $0.31 (1.19%) CZNC stock closing price Jun 18, 2018 (Closing)

The 10 year data of Citizens & Northern stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Citizens & Northern price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Citizens & Northern stock price history chart shows that the stock price was at a high of $26.44 on Oct 16, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 26.01 26.35 25.87 26.33 11,226 - -
2018-06-15 25.57 26.39 25.41 26.02 29,669 - -
2018-06-14 26.02 26.14 25.59 25.75 15,069 - -
2018-06-13 25.62 26.19 25.62 25.93 14,522 - -
2018-06-12 25.6 26.02 25.6 25.79 7,573 - -
2018-06-11 26.29 26.59 26 26.01 13,949 - -
2018-06-08 26.35 26.62 26.19 26.21 12,538 - -
2018-06-07 26 26.42 26 26.27 10,071 - -
2018-06-06 25.75 26.24 25.75 26.13 11,787 - -
2018-06-05 26 26.07 25.67 26.06 10,249 - -
2018-06-04 25.9 26.24 25.73 26.12 16,491 - -
2018-06-01 25.55 25.9 25.35 25.89 13,930 - -
2018-05-31 25.36 25.68 24.99 25.57 16,498 - -
2018-05-30 25 25.57 24.98 25.49 19,759 - -
2018-05-29 24.81 24.92 24.63 24.75 12,314 - -
2018-05-25 24.94 24.94 24.7 24.82 4,426 - -
2018-05-24 25 25 24.8 24.94 7,784 - -
2018-05-23 24.98 25.24 24.89 25.02 14,776 - -
2018-05-22 24.73 25.12 24.73 24.96 10,525 - -
2018-05-21 24.7 24.99 24.58 24.99 9,469 - -
2018-05-18 25 25 24.57 24.77 9,913 - -
2018-05-17 24.66 24.91 24.44 24.91 7,537 - -
2018-05-16 24.37 24.67 24.26 24.57 14,291 - -
2018-05-15 24.2 24.57 24.1 24.29 9,752 - -
2018-05-14 24.75 24.89 24.21 24.21 14,047 - -
2018-05-11 24.99 25.4 24.92 24.99 32,996 - -
2018-05-10 24.69 24.94 24.58 24.89 6,401 - -
2018-05-09 24.92 24.97 24.66 24.78 15,251 - -
2018-05-08 24.41 24.85 24.32 24.79 16,789 - -
2018-05-07 24.47 24.8 24.29 24.71 7,828 - -
2018-05-04 23.91 24.99 23.91 24.6 10,460 - -
2018-05-03 23.96 24.2 23.84 24.11 8,284 - -
2018-05-02 24.48 24.6 24.14 24.32 22,099 - -
2018-05-01 24.11 24.77 24.07 24.49 10,194 - -
2018-04-30 24.25 24.48 24.1 24.15 18,284 - -
2018-04-27 24.5 24.56 24.12 24.33 4,123 - -
2018-04-26 24.66 24.85 24.49 24.79 6,506 - -
2018-04-25 24.56 24.82 24.34 24.66 13,536 - -
2018-04-24 24.83 24.83 24.31 24.61 17,913 - -
2018-04-23 24.59 24.83 24.37 24.83 8,122 - -
2018-04-20 24.07 24.79 23.5 24.51 13,977 - -
2018-04-19 23.98 24.54 23.98 24.15 10,728 - -
2018-04-18 24.2 24.3 23.97 24.23 12,792 - -
2018-04-17 24.3 24.3 24.01 24.23 13,634 - -
2018-04-16 24.14 24.3 23.55 24.01 13,765 - -
2018-04-13 23.95 24.19 23.83 23.94 7,071 - -
2018-04-12 24.38 24.38 23.87 24.16 8,733 - -
2018-04-11 24.08 24.36 23.9 24.34 10,478 - -
2018-04-10 23.79 24.55 23.69 24.21 20,263 - -
2018-04-09 23.44 23.69 23.15 23.62 10,422 - -
2018-04-06 23.23 23.54 23.13 23.38 14,066 - -
2018-04-05 23.36 23.64 23.23 23.35 21,234 - -
2018-04-04 22.72 23.48 22.72 23.36 20,235 - -
2018-04-03 22.99 23.12 22.64 23.1 22,357 - -
2018-04-02 23.01 23.45 22.64 22.95 12,166 - -
2018-03-30 0 0 0 23.09 0 - -
2018-03-29 23.64 23.67 23.03 23.09 30,232 - -
2018-03-28 23.24 23.57 22.85 23.53 17,799 - -
2018-03-27 23.27 23.67 23.08 23.14 12,449 - -
2018-03-26 23.28 23.33 23.01 23.15 20,462 - -
2018-03-23 23.41 23.81 23 23.02 24,015 - -
2018-03-22 23.82 24.13 23.48 23.48 9,479 - -
2018-03-21 23.95 24.04 23.56 24.01 10,278 - -
2018-03-20 24.46 24.55 23.91 24.01 8,713 - -
2018-03-19 24.19 24.63 23.53 24.49 13,765 - -
2018-03-16 24.05 24.37 23.8 24.35 55,803 - -
2018-03-15 23.87 24.39 23.55 24.08 14,404 - -
2018-03-14 24.23 24.23 23.76 23.82 6,299 - -
2018-03-13 24.24 24.38 23.77 24.17 14,566 - -
2018-03-12 23.84 24.38 23.8 24.16 13,234 - -
2018-03-09 23.41 24.38 23.29 23.97 30,987 - -
2018-03-08 23.61 23.79 23.29 23.3 13,912 - -
2018-03-07 23.29 23.88 23.27 23.64 14,889 - -
2018-03-06 23.12 23.3 22.8 23.24 17,081 - -
2018-03-05 22.72 23.23 22.72 23.1 21,467 - -
2018-03-02 22.25 23.09 22.11 22.85 12,057 - -
2018-03-01 22.4 22.57 22.17 22.34 23,036 - -
2018-02-28 22.9 23.02 22.21 22.39 28,743 - -
2018-02-27 22.83 23.36 22.8 22.8 19,819 - -
2018-02-26 22.9 23.23 22.66 23.1 10,329 - -
2018-02-23 22.82 22.92 22.56 22.86 15,481 - -
2018-02-22 22.71 22.84 22.52 22.77 17,121 - -
2018-02-21 22.68 23.26 22.46 22.67 30,612 - -
2018-02-20 23.29 23.84 22.54 22.55 15,157 - -
2018-02-19 0 0 0 23.25 0 - -
2018-02-16 22.72 23.63 22.72 23.25 9,674 - -
2018-02-15 23.05 23.25 22.56 22.82 13,418 - -
2018-02-14 22.67 23.3 22.66 22.85 11,792 - -
2018-02-13 23.28 23.53 22.57 22.7 22,056 - -
Get more Data

Citizens & Northern Stock History Chart

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

Citizens & Northern Stock Price History: Past 5 years

Max Stock Price26.44Oct 16,2017
Min Stock Price18.11May 06,2014
Avg Stock Price21.3

Citizens & Northern Historical PE ratio: Past 5 years

Max PE Ratio20.43Dec 27,2016
Min PE Ratio10.99Jun 26,2013
Avg PE Ratio14.38

Citizens & Northern Historical PS ratio: Past 5 years

Max PS Ratio5.23Oct 16,2017
Min PS Ratio3.29Jun 21,2013
Avg PS Ratio4.08

CZNC Industry Peers

Company Price Change (%)
First Internet Bancorp (INBK)34.750.7 (2.06%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Bryn Mawr Bank (BMTC)47.70.25 (0.53%)
Customers Bancorp (CUBI)30.230.25 (0.82%)
Acnb (ACNB)31.650 (0%)
Tristate Capital (TSC)26.350.15 (0.57%)
Cnb Financial (CCNE)31.290.27 (0.87%)

We provide Citizens & Northern share price history along with PE ratio and PS ratio for doing Citizens & Northern fundamental analysis. The price movement is easily depicted in the Citizens & Northern stock price history chart. An abnormally high daily 11,226 typically implies breaking news or earnings release. CZNC stock closed at $26.33 and traded with a volume of 11,226 on the last trading day. The company's P/S ratio was at a high of 5.23 on Oct 16, 2017 according to our Citizens & Northern stock history data.