UK markets closed

Citizens & Northern Corporation (CZNC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.89+0.13 (+0.78%)
As of 11:15AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202416.8816.8916.8816.8916.892,683
25 Jun 202417.0317.0816.7616.7616.7611,600
24 Jun 202416.9917.3916.9917.0717.0712,700
21 Jun 202416.7917.0016.7316.8816.8856,400
20 Jun 202416.6816.9416.6816.7916.799,900
18 Jun 202416.9217.0016.7816.8816.8849,600
17 Jun 202416.7617.3416.5217.0617.0616,200
14 Jun 202416.7716.8016.5716.6816.6813,700
13 Jun 202416.7317.0316.7317.0017.0011,800
12 Jun 202417.0017.3516.7916.9516.9527,600
11 Jun 202416.6616.9316.6516.7616.7620,300
10 Jun 202416.9016.9416.5016.8516.8523,400
07 Jun 202417.0517.2516.9016.9816.9815,400
06 Jun 202417.2017.2417.0617.1517.158,300
05 Jun 202417.2617.2617.0617.1917.199,800
04 Jun 202416.9317.3916.8917.1317.1329,000
03 Jun 202417.7317.7316.8316.8816.8819,300
31 May 202417.3817.5317.2817.5317.5310,000
30 May 202417.1417.5017.0317.2817.2818,300
29 May 202417.3517.3516.8516.8516.8523,000
28 May 202417.5017.7317.3617.4817.4825,500
24 May 202417.7218.0417.5817.6917.6916,300
23 May 202418.2318.2317.5217.6117.6122,900
22 May 202418.0218.3517.6818.0518.0521,400
21 May 202417.7018.2317.7018.1018.1017,000
20 May 202418.7018.7917.8617.9617.9616,500
17 May 202418.2419.0017.9518.8118.8140,600
16 May 202417.8818.0517.8817.9817.9816,900
15 May 202417.9418.3417.8118.0318.0322,600
14 May 202417.9317.9917.5617.6117.619,900
13 May 202418.1518.1517.6717.6717.6716,300
10 May 202418.2018.2017.6017.8917.8910,900
09 May 202417.7218.2017.0118.2018.2015,800
08 May 202417.6117.6817.2717.6517.6516,200
07 May 202418.2018.3517.7817.8117.8120,800
06 May 202417.8718.4117.6018.2518.2551,400
03 May 202417.8217.8817.0917.8217.8224,400
03 May 20240.28 Dividend
02 May 202418.3518.3917.5217.7917.5160,900
01 May 202417.0218.1717.0218.1617.8743,300
30 Apr 202417.2617.4116.8017.0516.7831,000
29 Apr 202417.8017.9017.1017.1616.8943,900
26 Apr 202417.8718.0517.6117.8917.6134,100
25 Apr 202417.7617.9517.4217.6517.3717,400
24 Apr 202417.6518.2217.5617.8517.5716,000
23 Apr 202418.0018.4117.6517.8817.6013,200
22 Apr 202417.8118.2617.6717.9817.7011,600
19 Apr 202417.0017.7417.0017.7317.4518,400
18 Apr 202417.0017.4717.0017.2917.0228,900
17 Apr 202417.1517.3317.0017.0416.7712,600
16 Apr 202416.9017.3016.8217.0216.7513,000
15 Apr 202417.0017.3216.7117.1416.8720,000
12 Apr 202417.1017.4116.9717.0416.7713,500
11 Apr 202417.0917.4117.0017.2516.9818,600
10 Apr 202417.5117.6816.8617.1616.8934,000
09 Apr 202418.4918.6317.5818.0117.7314,900
08 Apr 202417.9018.3017.8017.9617.6815,100
05 Apr 202418.0118.0817.6317.7217.449,000
04 Apr 202417.7718.2617.3718.2317.9425,700
03 Apr 202417.4517.8417.4517.5717.2927,200
02 Apr 202417.9918.3517.2517.6017.3232,600
01 Apr 202418.7618.7618.1218.1217.8318,800
28 Mar 202418.8719.1018.3518.7818.4821,600
27 Mar 202418.3918.7818.3918.7718.4721,200
26 Mar 202418.3918.4518.1018.1017.827,900
25 Mar 202418.1418.4418.1418.1817.898,700
22 Mar 202418.6018.6017.9718.1717.8818,400
21 Mar 202418.6018.7418.3918.7418.4519,300
20 Mar 202417.9918.6417.6418.6018.3120,400
19 Mar 202417.7718.2117.7717.9917.7115,600
18 Mar 202418.4918.7217.7917.8117.5316,800
15 Mar 202417.8418.6917.8418.4918.2073,500
14 Mar 202417.3817.8917.3817.8417.5668,100
13 Mar 202417.8817.8817.2217.4017.1326,100
12 Mar 202417.6217.9517.4517.9317.6525,400
11 Mar 202417.7217.8117.4017.6017.3216,600
08 Mar 202418.0918.0917.4517.6517.3730,600
07 Mar 202418.1318.1317.6517.7817.5015,600
06 Mar 202418.0518.1017.5617.8317.5517,100
05 Mar 202417.8218.0917.6817.8917.6125,500
04 Mar 202417.9117.9917.6317.8217.5416,700
01 Mar 202418.0518.3317.7918.0417.7628,800
29 Feb 202418.7618.8018.1218.3618.0715,800
28 Feb 202418.3418.7718.0018.3018.0117,100
27 Feb 202418.3718.7518.3518.5018.2111,200
26 Feb 202418.6919.0818.0218.4118.1220,700
23 Feb 202418.7818.8218.3518.4818.1914,800
22 Feb 202418.4218.7018.3318.6518.3616,500
21 Feb 202418.7718.8318.4018.5318.2416,100
20 Feb 202419.1619.4518.9019.0218.7226,400
16 Feb 202419.5219.5218.8819.4719.1619,200
15 Feb 202419.4920.0418.9619.5719.2632,500
14 Feb 202418.3419.4818.3019.1818.8832,700
13 Feb 202419.5020.0317.9218.3318.0439,000
12 Feb 202419.4920.7319.4920.1119.7963,900
09 Feb 202419.1620.0118.7919.5019.1936,000
08 Feb 202419.0319.5818.5318.5318.2425,200
07 Feb 202418.5119.3317.2019.2218.9241,400
06 Feb 202419.3319.7018.0718.3518.0626,400
05 Feb 202420.2220.5019.3619.5019.1944,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...