TipRanks
Go Ultimate55% OFF

Citizens Bancorp (CZBC) Historical Prices

CZBC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.7016.0015.4015.7015.70-1.88%00.00
Oct 29, 202615.3816.0015.3816.0016.00+2.07%1,0002.05
Oct 28, 202615.6816.0015.3515.6815.68+0.00%00.00
Oct 27, 202615.6816.0015.3515.6815.68+0.00%00.00
Oct 26, 202615.6816.0015.3515.6815.68-0.03%00.00
Oct 23, 202615.6816.0015.3615.6815.68+0.03%00.00
Oct 22, 202615.6816.0015.3515.6815.68-0.10%00.00
Oct 21, 202615.6916.0015.3815.6915.69+0.26%00.00
Oct 20, 202615.6516.0015.3015.6515.65+0.00%00.00
Oct 19, 202615.6516.0015.3015.6515.65-2.19%00.00
Oct 16, 202615.5416.0015.5416.0016.00+2.20%5000.90
Oct 15, 202615.6616.0015.3115.6615.66+0.03%00.00
Oct 14, 202615.6516.0015.3015.6515.65-2.19%00.00
Oct 13, 202615.7516.0015.7516.0016.00+0.31%4000.73
Oct 12, 202615.5015.9515.5015.9515.95+3.74%5100.94
Oct 09, 202615.3815.5015.2515.3815.38-0.16%00.00
Oct 08, 202615.4015.5015.3015.4015.40-1.44%00.00
Oct 07, 202615.6315.9515.3015.6315.63+0.00%00.00
Oct 06, 202615.6315.9515.3015.6315.63-0.06%00.00
Oct 05, 202615.6415.9515.3215.6415.64+0.00%00.00
Oct 02, 202615.6415.9515.3215.6415.64+0.06%00.00
Oct 01, 202615.6315.9515.3015.6315.63+0.00%00.00
Sep 30, 202615.6315.9515.3015.6315.63-0.03%00.00
Sep 29, 202615.6315.9515.3115.6315.63-2.01%00.00
Sep 28, 202615.4615.9515.4515.9515.95+0.06%3,7005.71
Sep 25, 202615.6015.9415.6015.9415.94+1.53%2000.26
Sep 24, 202615.7015.9415.4615.7015.70+0.03%00.00
Sep 23, 202615.7015.9415.4515.7015.70-0.03%00.00
Sep 22, 202615.7015.9415.4615.7015.70+0.00%00.00
Sep 21, 202615.7015.9515.4515.7015.70-1.57%00.00
Sep 18, 202615.4015.9515.4015.9515.95+1.27%4000.45
Sep 17, 202615.5515.9615.5015.7515.75-1.38%7000.77
Sep 16, 202615.5515.9815.5115.9715.97-0.19%2,9002.99
Sep 15, 202615.9716.0015.9716.0016.00+2.56%2000.21
Sep 14, 202615.5115.9915.5115.6015.60-0.70%1,2501.32
Sep 11, 202615.7115.9215.5015.7115.71-0.54%00.00
Sep 10, 202615.8015.9915.6015.8015.80-0.06%00.00
Sep 09, 202615.8116.0015.6115.8115.81-1.03%00.00
Sep 08, 202615.5516.0015.5015.9715.97-1.69%6,7037.97
Sep 07, 202616.2516.9915.5016.2516.25+0.00%00.00
Sep 04, 202616.2516.9915.5016.2516.25+0.00%00.00
Sep 03, 202616.2516.9915.5016.2516.25+0.00%00.00
Sep 02, 202616.2516.9915.5016.2516.25+0.28%00.00
Sep 01, 202615.8816.2015.8816.2016.20+0.00%3000.35
Aug 31, 202615.6316.4415.6016.2016.20+0.00%4,8105.98
Aug 28, 202616.2016.2016.2016.2016.20+2.21%1750.20
Aug 27, 202615.8516.2015.5015.8515.85-1.86%00.00
Aug 26, 202615.7516.2015.7516.1516.15+1.10%4,0505.13
Aug 25, 202615.9816.2015.7515.9815.98+0.00%00.00
Aug 24, 202615.9816.2015.7515.9815.98-0.16%00.00