Citizens & Northern Stock Price History, CZNC Historical Prices

Add to My Stocks
$22.77 $0.1 (0.44%) CZNC stock closing price Feb 22, 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
2018-02-22 22.71 22.84 22.52 22.77 17,121 20.7 -
2018-02-21 22.68 23.26 22.46 22.67 30,612 20.61 -
2018-02-20 23.29 23.84 22.54 22.55 15,157 20.5 -
2018-02-16 22.72 23.63 22.72 23.25 9,674 18.02 4.59
2018-02-15 23.05 23.25 22.56 22.82 13,346 17.69 4.5
2018-02-14 22.67 23.3 22.66 22.85 11,792 17.71 4.51
2018-02-13 23.28 23.53 22.57 22.7 22,056 17.6 4.48
2018-02-12 23.55 24.06 23.19 23.41 16,336 18.15 4.62
2018-02-09 22.53 23.84 22.42 23.49 45,521 18.21 4.64
2018-02-08 22.96 22.96 22.29 22.29 30,639 17.28 4.4
2018-02-07 22.49 23.3 22.35 22.43 27,498 17.39 4.43
2018-02-06 22.23 24.95 22 22.45 31,875 17.4 4.43
2018-02-05 23.13 23.39 22.25 22.25 42,225 17.25 4.39
2018-02-02 23.53 23.9 23.23 23.23 23,219 18.01 4.58
2018-02-01 23.76 24.74 23.53 23.6 12,811 18.3 4.66
2018-01-31 23.9 23.97 23.63 23.8 14,200 18.45 4.7
2018-01-30 23.62 23.96 23.62 23.89 12,433 18.52 4.71
2018-01-29 23.83 23.95 23.61 23.73 8,878 18.4 4.68
2018-01-26 24.23 24.23 23.7 23.84 21,594 18.48 4.71
2018-01-25 24.86 24.86 24.37 24.51 13,554 19 4.84
2018-01-24 25.09 25.15 24.73 24.78 14,692 19.21 4.89
2018-01-23 25.05 25.29 24.81 25.15 9,423 19.5 4.96
2018-01-22 24.91 25.1 24.91 25.04 17,683 19.41 4.94
2018-01-19 25.14 25.25 24.68 25.06 21,102 19.43 4.95
2018-01-18 25.26 25.41 24.95 25.16 16,301 19.5 4.97
2018-01-17 25 25.39 24.56 25.28 15,802 19.6 4.99
2018-01-16 24.75 24.94 24.44 24.79 33,537 19.22 4.89
2018-01-12 24.78 25.07 24.39 24.54 19,162 19.02 4.84
2018-01-11 24.16 24.86 24.16 24.78 14,229 19.21 4.89
2018-01-10 23.98 24.43 23.82 24.18 15,330 18.74 4.77
2018-01-09 23.85 24.31 23.8 23.89 7,456 18.52 4.71
2018-01-08 24.05 24.09 23.63 23.84 19,327 18.48 4.71
2018-01-05 23.86 24.1 23.56 23.96 15,587 18.57 4.73
2018-01-04 23.94 24.3 23.65 23.86 22,247 18.5 4.71
2018-01-03 24.14 24.19 23.66 23.79 21,763 18.44 4.7
2018-01-02 24.18 24.46 23.96 24.06 10,078 18.65 4.75
2017-12-29 24.69 24.85 24 24 25,446 18.61 4.74
2017-12-28 24.61 24.61 24.31 24.59 17,962 19.06 4.85
2017-12-27 24.39 24.4 24.04 24.12 14,887 18.7 4.76
2017-12-26 24.69 24.86 24.25 24.27 10,882 18.81 4.79
2017-12-22 24.98 25.19 24.56 24.56 10,584 19.04 4.85
2017-12-21 24.66 25.22 24.65 25.09 14,451 19.45 4.95
2017-12-20 25.3 25.3 24.34 24.5 25,805 18.99 4.84
2017-12-19 25.46 25.59 25.08 25.31 13,710 19.62 5
2017-12-18 24.91 25.39 24.91 25.38 18,152 19.67 5.01
2017-12-15 24.48 25.3 24.48 25.02 85,641 19.4 4.94
2017-12-14 24.9 24.94 24.47 24.49 11,638 18.98 4.83
2017-12-13 24.91 25.1 24.66 24.84 15,629 19.26 4.9
2017-12-12 24.86 25.24 24.76 24.87 8,356 19.28 4.91
2017-12-11 24.64 24.93 24.53 24.71 17,025 19.16 4.88
2017-12-08 25.5 25.5 24.54 24.77 18,059 19.2 4.89
2017-12-07 25.42 25.65 25.23 25.39 21,767 19.68 5.01
2017-12-06 25.25 25.71 25.2 25.5 16,468 19.77 5.03
2017-12-05 25.55 25.71 25.21 25.28 19,011 19.6 4.99
2017-12-04 25.86 26 25.2 25.43 23,934 19.71 5.02
2017-12-01 25.55 25.67 24.91 25.49 13,889 - 5.04
2017-11-30 26.44 26.44 25.58 25.64 19,075 - 5.07
2017-11-29 25.18 26.41 24.71 26.41 20,041 - 5.22
2017-11-28 24.78 25.3 24.31 25.11 11,499 - 4.96
2017-11-27 24.27 25.01 24.27 24.74 8,954 - 4.89
2017-11-24 24.64 24.64 24.1 24.4 3,934 - 4.82
2017-11-23 0 0 0 24.61 0 - -
2017-11-22 24.84 24.93 24.51 24.61 13,587 - 4.87
2017-11-21 24.55 24.95 24.4 24.8 17,083 - 4.9
2017-11-20 24.48 24.48 23.36 24.41 11,870 - 4.83
2017-11-17 23.85 24.51 23.77 24.36 11,190 - 4.82
2017-11-16 23.9 24.14 23.69 24 10,506 - 4.74
2017-11-15 23.95 24 23.67 23.81 14,000 - 4.71
2017-11-14 23.49 24 23.48 23.84 6,326 - 4.71
2017-11-13 23.27 23.86 23.16 23.65 9,927 - 4.68
2017-11-10 23.63 24.23 23.42 23.45 17,740 - 4.64
2017-11-09 23.17 23.69 23.02 23.5 13,775 - 4.65
2017-11-08 23.38 23.59 23.03 23.21 23,623 - 4.59
2017-11-07 24.5 24.5 23.26 23.28 24,434 - 4.6
2017-11-06 24.62 24.71 24.54 24.65 7,108 - 4.87
2017-11-03 24.86 25.2 24.6 24.91 30,672 - 4.92
2017-11-02 23.85 25.04 23.85 24.95 13,162 - 4.93
2017-11-01 24.65 24.98 23.48 23.92 29,284 - 4.73
2017-10-31 24.56 25.24 24.25 24.43 22,466 - 4.83
2017-10-30 25.69 25.69 24.15 24.39 26,010 - 4.82
2017-10-27 25.43 25.95 25.21 25.67 23,093 - 5.07
2017-10-26 25.65 25.88 25.26 25.62 15,867 - 5.06
2017-10-25 25.41 25.61 25.31 25.51 9,452 - 5.04
2017-10-24 25.47 25.6 25.16 25.45 16,977 - 5.03
2017-10-23 26.22 26.22 25.6 25.6 20,057 - 5.06
2017-10-20 26.46 26.7 25.43 26.19 13,206 - 5.18
2017-10-19 26.04 26.46 25.63 26.1 16,690 - 5.16
2017-10-18 25.73 26.5 25.64 26.26 25,306 - 5.19
2017-10-17 26.27 26.75 25.75 25.75 15,253 - 5.09
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

Citizens & Northern Historical PE ratio: Past 5 years

Max PE Ratio21.14Feb 16,2018
Min PE Ratio10.49Apr 01,2013
Avg PE Ratio14.14

Citizens & Northern Historical PS ratio: Past 5 years

Max PS Ratio5.23Oct 16,2017
Min PS Ratio3.16May 01,2013
Avg PS Ratio4.03

CZNC Industry Peers

Company Price Change (%)
Paragon Commercial (PBNC)53.830.49 (0.9%)
First Bancorp (FNLC)26.870.09 (0.33%)
Bryn Mawr Bank (BMTC)44.70.4 (0.89%)
Customers Bancorp (CUBI)30.060.44 (1.44%)
Acnb (ACNB)27.70.4 (1.42%)
Tristate Capital (TSC)22.80.15 (0.65%)
Cnb Financial (CCNE)27.50.84 (2.96%)

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 17,121 typically implies breaking news or earnings release. CZNC stock closed at $22.77 and traded with a volume of 17,121 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.