Citizens Holding Company (CIZN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:44PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.83 | 7.85 | 7.76 | 7.76 | 7.76 | 4,137 |
| 01 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 100 |
| 30 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 29 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 26 abr 2024 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | 3,900 |
| 25 abr 2024 | 7.80 | 7.89 | 7.80 | 7.86 | 7.86 | 14,900 |
| 24 abr 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 4,500 |
| 23 abr 2024 | 7.89 | 7.89 | 7.81 | 7.85 | 7.85 | 1,500 |
| 22 abr 2024 | 7.90 | 7.90 | 7.81 | 7.89 | 7.89 | 5,100 |
| 19 abr 2024 | 7.81 | 7.89 | 7.81 | 7.89 | 7.89 | 3,400 |
| 18 abr 2024 | 7.83 | 7.89 | 7.78 | 7.89 | 7.89 | 3,500 |
| 17 abr 2024 | 7.83 | 7.84 | 7.83 | 7.83 | 7.83 | 6,600 |
| 16 abr 2024 | 7.83 | 7.83 | 7.77 | 7.83 | 7.83 | 1,300 |
| 15 abr 2024 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | 300 |
| 12 abr 2024 | 7.85 | 7.85 | 7.80 | 7.83 | 7.83 | 10,900 |
| 11 abr 2024 | 7.81 | 7.83 | 7.81 | 7.83 | 7.83 | 1,200 |
| 10 abr 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 700 |
| 09 abr 2024 | 7.71 | 7.85 | 7.71 | 7.80 | 7.80 | 4,100 |
| 08 abr 2024 | 7.77 | 7.85 | 7.77 | 7.77 | 7.77 | 4,600 |
| 05 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| 04 abr 2024 | 7.80 | 7.85 | 7.72 | 7.72 | 7.72 | 5,300 |
| 03 abr 2024 | 7.77 | 7.80 | 7.75 | 7.76 | 7.76 | 1,300 |
| 02 abr 2024 | 7.75 | 7.80 | 7.75 | 7.77 | 7.77 | 1,000 |
| 01 abr 2024 | 7.86 | 7.86 | 7.80 | 7.85 | 7.85 | 13,100 |
| 28 mar 2024 | 7.75 | 7.86 | 7.72 | 7.86 | 7.86 | 9,200 |
| 27 mar 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1,700 |
| 26 mar 2024 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | 5,000 |
| 25 mar 2024 | 7.70 | 7.79 | 7.70 | 7.70 | 7.70 | 2,700 |
| 22 mar 2024 | 7.80 | 7.80 | 7.75 | 7.79 | 7.79 | 3,300 |
| 21 mar 2024 | 7.75 | 7.75 | 7.65 | 7.67 | 7.67 | 10,300 |
| 20 mar 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 2,300 |
| 19 mar 2024 | 7.72 | 7.75 | 7.71 | 7.75 | 7.75 | 5,300 |
| 18 mar 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 1,200 |
| 15 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 400 |
| 14 mar 2024 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 1,000 |
| 13 mar 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 400 |
| 13 mar 2024 | 0.16 Dividendo | |||||
| 12 mar 2024 | 7.75 | 7.80 | 7.70 | 7.80 | 7.64 | 5,400 |
| 11 mar 2024 | 7.68 | 7.85 | 7.68 | 7.80 | 7.64 | 4,100 |
| 08 mar 2024 | 7.69 | 7.70 | 7.65 | 7.65 | 7.49 | 6,100 |
| 07 mar 2024 | 7.88 | 7.90 | 7.62 | 7.62 | 7.46 | 33,200 |
| 06 mar 2024 | 7.66 | 7.81 | 7.66 | 7.81 | 7.65 | 2,000 |
| 05 mar 2024 | 7.72 | 7.72 | 7.61 | 7.61 | 7.45 | 1,500 |
| 04 mar 2024 | 7.60 | 7.73 | 7.60 | 7.72 | 7.56 | 2,900 |
| 01 mar 2024 | 7.80 | 7.88 | 7.77 | 7.88 | 7.72 | 19,400 |
| 29 feb 2024 | 7.78 | 7.80 | 7.77 | 7.80 | 7.64 | 1,200 |
| 28 feb 2024 | 7.81 | 7.84 | 7.78 | 7.81 | 7.65 | 9,500 |
| 27 feb 2024 | 7.70 | 7.80 | 7.70 | 7.78 | 7.62 | 1,700 |
| 26 feb 2024 | 7.80 | 7.80 | 7.78 | 7.80 | 7.64 | 1,600 |
| 23 feb 2024 | 7.75 | 7.80 | 7.75 | 7.79 | 7.63 | 3,200 |
| 22 feb 2024 | 7.79 | 7.80 | 7.79 | 7.80 | 7.64 | 3,100 |
| 21 feb 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.64 | 1,000 |
| 20 feb 2024 | 7.80 | 7.82 | 7.80 | 7.80 | 7.64 | 2,200 |
| 16 feb 2024 | 7.76 | 7.85 | 7.70 | 7.85 | 7.69 | 5,800 |
| 15 feb 2024 | 7.77 | 7.78 | 7.72 | 7.78 | 7.62 | 11,900 |
| 14 feb 2024 | 7.78 | 7.79 | 7.75 | 7.78 | 7.62 | 9,500 |
| 13 feb 2024 | 7.88 | 7.88 | 7.75 | 7.75 | 7.59 | 12,800 |
| 12 feb 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.64 | 5,700 |
| 09 feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.73 | 16,700 |
| 08 feb 2024 | 7.86 | 7.89 | 7.86 | 7.89 | 7.73 | 9,400 |
| 07 feb 2024 | 7.85 | 7.86 | 7.71 | 7.80 | 7.64 | 6,800 |
| 06 feb 2024 | 7.73 | 7.81 | 7.65 | 7.65 | 7.49 | 11,600 |
| 05 feb 2024 | 7.80 | 7.85 | 7.69 | 7.69 | 7.53 | 15,600 |
| 02 feb 2024 | 7.72 | 7.75 | 7.60 | 7.70 | 7.54 | 11,200 |
| 01 feb 2024 | 7.65 | 7.75 | 7.55 | 7.70 | 7.54 | 12,000 |
| 31 ene 2024 | 7.57 | 7.74 | 7.53 | 7.74 | 7.58 | 2,600 |
| 30 ene 2024 | 7.95 | 7.95 | 7.59 | 7.60 | 7.44 | 15,400 |
| 29 ene 2024 | 7.95 | 7.95 | 7.82 | 7.82 | 7.66 | 7,300 |
| 26 ene 2024 | 7.90 | 7.90 | 7.87 | 7.87 | 7.71 | 1,400 |
| 25 ene 2024 | 7.84 | 7.95 | 7.84 | 7.87 | 7.71 | 30,000 |
| 24 ene 2024 | 7.88 | 7.90 | 7.81 | 7.84 | 7.68 | 55,200 |
| 23 ene 2024 | 7.98 | 7.98 | 7.82 | 7.90 | 7.74 | 7,200 |
| 22 ene 2024 | 7.90 | 7.98 | 7.82 | 7.82 | 7.66 | 23,700 |
| 19 ene 2024 | 7.92 | 7.95 | 7.85 | 7.85 | 7.69 | 13,900 |
| 18 ene 2024 | 7.82 | 7.90 | 7.82 | 7.85 | 7.69 | 3,600 |
| 17 ene 2024 | 7.80 | 7.85 | 7.60 | 7.60 | 7.44 | 13,800 |
| 16 ene 2024 | 7.81 | 7.85 | 7.70 | 7.70 | 7.54 | 17,800 |
| 12 ene 2024 | 7.76 | 7.90 | 7.75 | 7.80 | 7.64 | 8,400 |
| 11 ene 2024 | 7.80 | 7.83 | 7.77 | 7.77 | 7.61 | 2,000 |
| 10 ene 2024 | 7.95 | 7.99 | 7.76 | 7.80 | 7.64 | 21,200 |
| 09 ene 2024 | 7.90 | 7.95 | 7.80 | 7.95 | 7.79 | 50,000 |
| 08 ene 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.66 | 2,300 |
| 05 ene 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | 1,400 |
| 04 ene 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 7.57 | 1,000 |
| 03 ene 2024 | 7.75 | 7.75 | 7.66 | 7.74 | 7.58 | 11,900 |
| 02 ene 2024 | 7.75 | 7.75 | 7.60 | 7.73 | 7.57 | 13,100 |
| 29 dic 2023 | 7.86 | 7.99 | 7.75 | 7.75 | 7.59 | 14,500 |
| 28 dic 2023 | 7.85 | 7.90 | 7.70 | 7.87 | 7.71 | 19,900 |
| 27 dic 2023 | 7.88 | 8.00 | 7.55 | 7.83 | 7.67 | 26,300 |
| 26 dic 2023 | 7.85 | 8.00 | 7.70 | 7.70 | 7.54 | 11,600 |
| 22 dic 2023 | 7.40 | 8.00 | 7.40 | 7.85 | 7.69 | 18,800 |
| 21 dic 2023 | 7.30 | 7.55 | 7.30 | 7.36 | 7.21 | 13,200 |
| 20 dic 2023 | 7.25 | 7.39 | 7.15 | 7.29 | 7.14 | 18,300 |
| 19 dic 2023 | 7.00 | 7.54 | 7.00 | 7.00 | 6.86 | 69,000 |
| 18 dic 2023 | 8.25 | 8.25 | 6.64 | 6.96 | 6.82 | 334,600 |
| 15 dic 2023 | 9.08 | 9.40 | 7.75 | 8.85 | 8.67 | 61,500 |
| 14 dic 2023 | 9.50 | 9.65 | 8.85 | 8.85 | 8.67 | 27,500 |
| 14 dic 2023 | 0.16 Dividendo | |||||
| 13 dic 2023 | 9.65 | 9.65 | 9.50 | 9.54 | 9.19 | 2,200 |
| 12 dic 2023 | 9.63 | 9.90 | 9.54 | 9.55 | 9.20 | 7,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.