Mail

CZBS - Citizens Bancshares Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	36.87	36.87	35.75	35.75	35.75	1,400
May 25, 2023	36.50	36.85	36.49	36.85	36.85	1,600
May 24, 2023	37.28	37.28	37.00	37.00	37.00	500
May 23, 2023	36.50	37.50	36.50	37.50	37.50	4,200
May 22, 2023	36.30	36.30	35.30	36.30	36.30	1,200
May 19, 2023	35.80	35.80	35.80	35.80	35.80	500
May 18, 2023	36.00	36.15	35.80	35.80	35.80	2,300
May 17, 2023	35.40	36.00	35.40	36.00	36.00	2,500
May 16, 2023	34.85	35.50	34.50	35.50	35.50	2,000
May 15, 2023	35.00	35.00	34.00	34.90	34.90	6,100
May 12, 2023	34.60	34.90	34.50	34.75	34.75	900
May 11, 2023	35.00	35.60	35.00	35.60	35.60	2,400
May 10, 2023	36.00	36.00	35.50	36.00	36.00	500
May 09, 2023	35.35	35.50	34.01	35.50	35.50	1,400
May 08, 2023	34.75	35.40	32.60	35.00	35.00	10,100
May 05, 2023	36.49	36.75	34.55	35.61	35.61	5,800
May 04, 2023	37.70	37.70	36.05	36.05	36.05	1,900
May 03, 2023	37.70	39.01	37.70	37.85	37.85	4,700
May 02, 2023	38.51	38.51	37.57	37.75	37.75	2,600
May 01, 2023	39.55	39.80	39.55	39.55	39.55	2,900
Apr 28, 2023	40.00	40.00	39.95	39.95	39.95	500
Apr 27, 2023	41.00	41.00	40.00	40.00	40.00	1,400
Apr 26, 2023	41.25	41.97	41.00	41.25	41.25	2,100
Apr 25, 2023	41.95	41.95	41.50	41.50	41.50	1,100
Apr 24, 2023	41.50	41.50	41.00	41.00	41.00	1,300
Apr 21, 2023	41.90	41.90	41.90	41.90	41.90	800
Apr 20, 2023	40.50	41.50	40.50	41.50	41.50	300
Apr 19, 2023	41.10	41.10	40.50	40.50	40.50	600
Apr 18, 2023	41.00	41.10	41.00	41.10	41.10	1,300
Apr 17, 2023	41.50	41.50	41.00	41.25	41.25	2,500
Apr 14, 2023	41.00	42.00	41.00	41.00	41.00	1,700
Apr 13, 2023	41.00	41.25	40.50	40.50	40.50	1,100
Apr 12, 2023	41.00	41.00	40.75	40.75	40.75	4,000
Apr 11, 2023	40.25	40.25	40.25	40.25	40.25	500
Apr 10, 2023	40.00	40.00	40.00	40.00	40.00	100
Apr 06, 2023	40.00	40.00	40.00	40.00	40.00	-
Apr 05, 2023	40.00	40.00	40.00	40.00	40.00	-
Apr 04, 2023	40.00	40.00	40.00	40.00	40.00	-
Apr 03, 2023	39.99	43.12	39.99	40.00	40.00	14,400
Mar 31, 2023	38.55	38.55	38.55	38.55	38.55	400
Mar 30, 2023	39.00	39.50	39.00	39.50	39.50	900
Mar 29, 2023	38.25	38.25	37.85	37.85	37.85	1,100
Mar 28, 2023	39.00	39.50	38.10	38.10	38.10	600
Mar 27, 2023	38.06	38.30	38.00	38.00	38.00	1,900
Mar 24, 2023	39.01	39.01	37.60	38.01	38.01	4,400
Mar 23, 2023	39.50	40.00	39.50	40.00	40.00	1,300
Mar 22, 2023	39.50	40.50	39.50	40.50	40.50	1,000
Mar 21, 2023	40.00	41.00	39.00	39.00	39.00	4,400
Mar 20, 2023	40.52	40.52	39.00	40.00	40.00	2,200
Mar 17, 2023	40.83	40.83	40.30	40.52	40.52	4,200
Mar 16, 2023	40.65	42.00	40.65	40.75	40.75	3,200
Mar 15, 2023	41.02	42.00	41.00	41.96	41.96	3,600
Mar 14, 2023	43.00	43.50	42.35	43.50	43.50	6,700
Mar 13, 2023	42.00	43.11	38.80	42.99	42.99	38,500
Mar 10, 2023	46.66	47.00	42.03	45.00	45.00	2,800
Mar 09, 2023	47.50	49.00	46.50	46.50	46.50	9,000
Mar 08, 2023	46.00	46.50	45.96	46.50	46.50	3,200
Mar 07, 2023	43.05	45.00	43.05	45.00	45.00	900
Mar 06, 2023	43.80	43.85	43.79	43.85	43.85	800
Mar 03, 2023	43.00	43.75	43.00	43.75	43.75	1,400
Mar 02, 2023	42.50	43.00	42.50	43.00	43.00	500
Mar 01, 2023	42.75	43.75	42.04	42.10	42.10	5,300
Feb 28, 2023	44.00	44.00	41.05	41.30	41.30	14,700
Feb 27, 2023	43.05	43.75	43.01	43.75	43.75	2,700
Feb 24, 2023	44.00	45.00	42.10	42.10	42.10	9,200
Feb 23, 2023	37.95	43.50	37.55	43.50	43.50	10,400
Feb 22, 2023	37.25	37.45	37.25	37.45	37.45	1,800
Feb 21, 2023	36.25	36.25	36.25	36.25	36.25	500
Feb 17, 2023	37.20	37.20	37.20	37.20	37.20	300
Feb 16, 2023	37.25	37.25	37.20	37.20	37.20	400
Feb 15, 2023	37.00	37.00	37.00	37.00	37.00	1,000
Feb 14, 2023	36.29	36.50	36.25	36.50	36.50	1,200
Feb 14, 2023	0.75 Dividend
Feb 13, 2023	36.00	37.00	36.00	37.00	36.25	1,400
Feb 10, 2023	36.00	36.00	36.00	36.00	35.27	500
Feb 09, 2023	36.00	36.50	35.96	36.00	35.27	2,600
Feb 08, 2023	35.20	35.20	35.20	35.20	34.49	-
Feb 07, 2023	36.55	36.55	35.20	35.20	34.49	800
Feb 06, 2023	35.60	37.30	35.60	36.75	36.01	1,400
Feb 03, 2023	37.00	37.25	36.65	37.00	36.25	1,400
Feb 02, 2023	36.50	37.00	35.60	36.80	36.05	1,800
Feb 01, 2023	35.75	37.21	35.50	35.50	34.78	1,900
Jan 31, 2023	34.96	36.00	34.03	35.50	34.78	6,400
Jan 30, 2023	33.00	34.90	32.14	34.00	33.31	5,700
Jan 27, 2023	34.12	34.12	33.33	33.33	32.65	2,000
Jan 26, 2023	34.50	34.50	33.50	34.00	33.31	1,100
Jan 25, 2023	34.50	34.75	33.04	33.25	32.58	1,700
Jan 24, 2023	34.50	34.50	34.50	34.50	33.80	300
Jan 23, 2023	32.90	34.95	32.90	34.90	34.19	2,100
Jan 20, 2023	32.00	32.60	30.75	32.60	31.94	4,800
Jan 19, 2023	31.99	32.30	31.50	32.00	31.35	2,200
Jan 18, 2023	31.05	31.95	31.05	31.95	31.30	3,500
Jan 17, 2023	30.00	30.90	29.51	30.90	30.27	3,600
Jan 13, 2023	29.00	31.00	29.00	31.00	30.37	3,700
Jan 12, 2023	29.15	29.20	28.00	28.50	27.92	3,400
Jan 11, 2023	29.16	29.20	27.58	28.20	27.63	1,100
Jan 10, 2023	27.80	27.84	27.80	27.80	27.24	5,600
Jan 09, 2023	27.65	27.65	27.65	27.65	27.09	600
Jan 06, 2023	27.70	27.80	27.70	27.80	27.24	600
Jan 05, 2023	27.68	27.80	27.68	27.74	27.18	4,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...