Citizens & Northern Corporation (CZNC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

21.79

+0.27

(+1.25%)

As of 12:45PM EDT. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	21.77	21.79	21.58	21.79	21.79	4,929
Mar 20, 2023	21.58	22.04	21.33	21.52	21.52	40,500
Mar 17, 2023	22.00	22.00	21.28	21.36	21.36	85,400
Mar 16, 2023	21.31	22.27	21.25	22.14	22.14	24,200
Mar 15, 2023	21.40	21.64	21.21	21.43	21.43	25,400
Mar 14, 2023	21.71	22.00	21.20	21.57	21.57	42,600
Mar 13, 2023	20.80	21.32	20.06	21.20	21.20	43,600
Mar 10, 2023	21.90	21.92	20.80	21.17	21.17	36,900
Mar 09, 2023	22.22	22.22	21.95	21.97	21.97	40,600
Mar 08, 2023	22.05	22.34	22.05	22.22	22.22	9,700
Mar 07, 2023	22.38	22.38	22.12	22.22	22.22	14,400
Mar 06, 2023	22.50	22.50	22.18	22.39	22.39	46,800
Mar 03, 2023	22.24	22.44	21.97	22.38	22.38	15,400
Mar 02, 2023	22.25	22.37	22.04	22.20	22.20	6,800
Mar 01, 2023	22.56	22.58	22.27	22.35	22.35	18,000
Feb 28, 2023	22.30	22.52	22.29	22.50	22.50	12,800
Feb 27, 2023	22.30	22.45	22.13	22.30	22.30	14,300
Feb 24, 2023	22.38	22.59	22.09	22.42	22.42	12,100
Feb 23, 2023	22.60	22.60	22.40	22.60	22.60	10,600
Feb 22, 2023	22.75	22.88	22.44	22.53	22.53	22,500
Feb 21, 2023	22.74	22.98	22.60	22.76	22.76	18,700
Feb 17, 2023	22.74	22.93	22.54	22.80	22.80	26,000
Feb 16, 2023	22.49	22.60	22.34	22.60	22.60	23,100
Feb 15, 2023	22.50	22.70	22.49	22.68	22.68	10,800
Feb 14, 2023	22.98	22.98	22.52	22.53	22.53	25,300
Feb 13, 2023	22.70	22.96	22.69	22.69	22.69	11,100
Feb 10, 2023	22.61	23.00	22.51	22.69	22.69	15,100
Feb 09, 2023	23.00	23.03	22.39	22.54	22.54	15,400
Feb 08, 2023	23.16	23.23	22.97	22.97	22.97	7,900
Feb 07, 2023	23.09	23.50	23.09	23.40	23.40	15,000
Feb 06, 2023	23.25	23.33	22.93	23.19	23.19	12,700
Feb 03, 2023	23.40	23.50	23.29	23.36	23.36	23,500
Feb 02, 2023	23.25	23.50	22.99	23.44	23.44	21,700
Feb 02, 2023	0.28 Dividend
Feb 01, 2023	23.65	23.65	23.20	23.31	23.03	24,000
Jan 31, 2023	23.90	23.90	23.29	23.66	23.38	14,400
Jan 30, 2023	23.11	23.59	23.11	23.41	23.13	10,200
Jan 27, 2023	23.15	23.51	23.01	23.12	22.84	8,900
Jan 26, 2023	23.50	23.50	23.05	23.18	22.90	9,400
Jan 25, 2023	23.63	23.71	23.30	23.41	23.13	20,400
Jan 24, 2023	23.50	23.79	23.50	23.64	23.36	18,100
Jan 23, 2023	23.30	23.79	23.20	23.50	23.22	27,700
Jan 20, 2023	22.96	23.45	22.82	23.29	23.01	30,900
Jan 19, 2023	22.60	23.01	22.60	22.74	22.47	29,700
Jan 18, 2023	22.98	23.24	22.55	22.55	22.28	21,100
Jan 17, 2023	22.98	23.32	22.76	22.84	22.57	10,600
Jan 13, 2023	22.72	23.07	22.59	23.02	22.74	13,800
Jan 12, 2023	22.60	22.83	22.60	22.83	22.56	15,600
Jan 11, 2023	22.70	22.70	22.51	22.61	22.34	27,200
Jan 10, 2023	22.76	22.91	22.63	22.63	22.36	19,200
Jan 09, 2023	23.25	23.25	22.65	22.72	22.45	12,600
Jan 06, 2023	22.75	23.26	22.75	23.25	22.97	13,300
Jan 05, 2023	22.57	22.74	22.54	22.60	22.33	11,800
Jan 04, 2023	22.97	22.97	22.54	22.62	22.35	11,900
Jan 03, 2023	22.93	23.03	22.70	22.84	22.57	14,600
Dec 30, 2022	22.85	22.95	22.67	22.86	22.59	20,000
Dec 29, 2022	23.07	23.07	22.74	22.95	22.67	18,900
Dec 28, 2022	23.03	23.26	22.75	22.76	22.49	16,500
Dec 27, 2022	23.36	23.36	22.93	23.14	22.86	14,600
Dec 23, 2022	23.25	23.45	23.25	23.33	23.05	12,400
Dec 22, 2022	23.26	23.53	23.23	23.41	23.13	16,700
Dec 21, 2022	23.88	23.88	23.54	23.70	23.42	15,400
Dec 20, 2022	23.38	23.72	23.36	23.56	23.28	12,500
Dec 19, 2022	23.88	23.88	23.37	23.51	23.23	18,400
Dec 16, 2022	23.12	24.12	23.12	24.12	23.83	118,800
Dec 15, 2022	23.90	24.04	23.26	23.33	23.05	15,300
Dec 14, 2022	24.23	24.29	23.96	24.00	23.71	18,600
Dec 13, 2022	24.13	24.46	23.99	24.33	24.04	42,000
Dec 12, 2022	24.03	24.03	23.77	23.85	23.56	15,100
Dec 09, 2022	24.05	24.16	24.03	24.03	23.74	13,400
Dec 08, 2022	24.11	24.20	24.05	24.18	23.89	8,400
Dec 07, 2022	24.15	24.15	24.05	24.05	23.76	9,200
Dec 06, 2022	24.06	24.40	24.05	24.40	24.11	26,400
Dec 05, 2022	24.54	24.54	24.05	24.11	23.82	14,300
Dec 02, 2022	24.41	24.55	24.01	24.55	24.26	10,100
Dec 01, 2022	24.42	24.42	23.84	24.28	23.99	10,600
Nov 30, 2022	24.07	24.59	24.07	24.54	24.25	17,100
Nov 29, 2022	23.96	24.19	23.93	24.13	23.84	13,400
Nov 28, 2022	24.14	24.30	24.02	24.11	23.82	11,300
Nov 25, 2022	24.50	24.50	24.31	24.31	24.02	3,600
Nov 23, 2022	24.53	24.57	24.39	24.49	24.20	5,700
Nov 22, 2022	24.55	24.57	24.31	24.53	24.24	7,400
Nov 21, 2022	24.58	24.58	24.34	24.36	24.07	8,500
Nov 18, 2022	24.70	24.70	24.54	24.55	24.26	15,200
Nov 17, 2022	24.25	24.55	24.05	24.53	24.24	10,900
Nov 16, 2022	24.42	24.60	24.30	24.44	24.15	23,500
Nov 15, 2022	24.41	24.50	24.27	24.33	24.04	14,600
Nov 14, 2022	24.37	24.50	24.23	24.25	23.96	16,700
Nov 11, 2022	24.60	24.60	24.05	24.16	23.87	19,000
Nov 10, 2022	24.44	24.60	24.34	24.44	24.15	36,600
Nov 09, 2022	23.88	24.40	23.70	24.00	23.71	28,100
Nov 08, 2022	23.70	23.87	23.29	23.70	23.42	16,400
Nov 07, 2022	23.60	23.94	23.60	23.76	23.47	6,300
Nov 04, 2022	23.62	24.10	23.58	23.98	23.69	8,600
Nov 03, 2022	23.49	23.81	23.41	23.54	23.26	6,600
Nov 02, 2022	23.54	24.09	23.44	23.61	23.33	26,700
Nov 01, 2022	23.77	23.98	23.17	23.40	23.12	30,000
Oct 31, 2022	23.88	24.42	23.61	23.78	23.49	22,700
Oct 28, 2022	24.61	24.61	23.76	23.80	23.51	95,300
Oct 28, 2022	0.28 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,976.72+25.15(+0.64%)

Dow 3032,399.25+154.67(+0.48%)

Nasdaq11,769.48+93.94(+0.80%)

Russell 20001,775.05+30.06(+1.72%)

Crude Oil68.80+1.16(+1.71%)

Gold1,944.00-38.80(-1.96%)

Citizens & Northern Corporation (CZNC)

S&P 500
3,976.72
+25.15(+0.64%)

Dow 30
32,399.25
+154.67(+0.48%)

Nasdaq
11,769.48
+93.94(+0.80%)

Russell 2000
1,775.05
+30.06(+1.72%)

Crude Oil
68.80
+1.16(+1.71%)

Gold
1,944.00
-38.80(-1.96%)