CZNC | Citizens & North | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Citizens & North (CZNC)

NASDAQ

$28.18-$0.24 (-0.84%)

Price as of Nov 11, 2026 4:15 PM EST

$510.2M
Market Cap
53.90%
1-Year Change
Banks - Regional
Industry

1 Month
+15.19%

Low Price$24.85

High Price$28.56
3 Months
+13.46%

Low Price$24.67

High Price$28.56
1 Year
+53.90%

Low Price$18.15

High Price$28.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	28.40	28.57	28.17	28.42	-0.07%	54,741
11/09/2026	28.44	28.50	27.91	28.44	+1.86%	92,059
11/06/2026	28.14	28.42	27.88	27.92	-1.17%	54,091
11/05/2026	28.70	29.25	28.12	28.25	-1.09%	145,720
11/04/2026	28.54	28.88	28.29	28.56	+2.22%	77,778
11/03/2026	28.54	28.54	27.87	27.94	-1.86%	56,830
11/02/2026	27.94	28.53	27.40	28.47	+2.67%	61,865
11/02/2026	$0.30 Dividend
10/30/2026	27.69	28.18	27.62	27.73	+0.75%	58,232
10/29/2026	27.09	27.86	27.09	27.52	+1.20%	51,368
10/28/2026	27.60	27.62	26.85	27.20	-1.26%	67,320
10/27/2026	27.98	27.98	27.54	27.54	-1.10%	81,561
10/26/2026	27.51	28.01	27.37	27.85	+1.44%	89,943
10/23/2026	26.35	27.48	26.35	27.45	+4.17%	114,799
10/22/2026	25.36	26.44	25.36	26.35	+3.94%	133,538
10/21/2026	25.41	25.56	25.10	25.36	-0.25%	62,276
10/20/2026	25.20	25.77	25.20	25.42	+1.20%	52,275
10/19/2026	25.09	25.28	24.85	25.12	-0.43%	56,577
10/16/2026	25.15	25.58	25.06	25.23	+0.55%	56,965
10/15/2026	25.01	25.33	24.93	25.09	+0.96%	51,356
10/14/2026	24.62	24.92	24.29	24.85	-0.28%	45,939
10/13/2026	25.04	25.33	24.73	24.92	-0.32%	64,639
10/12/2026	24.69	25.13	24.67	25.00	+1.32%	53,857
10/09/2026	24.90	24.91	24.59	24.67	-1.31%	59,092
10/08/2026	24.80	25.16	24.75	25.00	+0.28%	47,139
10/07/2026	24.92	25.16	23.73	24.93	-0.90%	45,126
10/06/2026	25.34	25.36	25.16	25.16	-0.27%	31,512
10/05/2026	25.22	25.31	24.97	25.23	-0.51%	54,326
10/02/2026	25.08	25.69	24.97	25.36	+1.75%	67,145
10/01/2026	24.75	24.92	24.24	24.92	+0.68%	55,830
09/30/2026	25.04	25.16	24.60	24.75	-1.03%	65,249
09/29/2026	25.43	25.43	24.86	25.01	-1.10%	40,256
09/28/2026	25.38	25.45	25.13	25.29	-0.54%	69,381
09/25/2026	25.25	25.48	25.13	25.42	+0.86%	42,731
09/24/2026	25.02	25.31	24.87	25.21	+1.03%	40,187
09/23/2026	25.25	25.42	24.92	24.95	-1.79%	55,392
09/22/2026	25.63	25.63	25.23	25.41	-0.31%	33,606
09/21/2026	25.51	25.63	25.43	25.48	-0.19%	38,963
09/18/2026	25.51	25.62	25.21	25.53	-0.46%	125,220
09/17/2026	25.88	26.09	25.18	25.65	-0.12%	43,626
09/16/2026	25.89	25.96	25.22	25.68	-0.65%	61,831
09/15/2026	25.85	25.97	25.61	25.85	+0.15%	66,485
09/14/2026	25.69	26.07	25.68	25.81	+0.46%	60,416
09/11/2026	25.76	25.95	25.42	25.69	+0.15%	53,271
09/10/2026	25.34	25.65	24.91	25.65	+0.74%	79,425
09/09/2026	25.40	25.59	25.31	25.46	-0.27%	32,993
09/08/2026	25.74	25.82	25.42	25.53	-1.15%	50,715
09/04/2026	25.46	25.89	25.40	25.83	+1.08%	35,222
09/03/2026	25.70	25.96	25.48	25.55	0.00%	62,357
09/02/2026	25.18	25.83	25.11	25.55	+2.01%	77,431
09/01/2026	25.02	25.20	24.82	25.05	-0.08%	48,825
08/31/2026	25.27	25.27	25.02	25.07	-0.78%	40,107
08/28/2026	25.32	25.55	25.21	25.27	+0.20%	68,637
08/27/2026	25.01	25.29	24.73	25.22	+0.51%	63,865
08/26/2026	25.60	25.60	24.95	25.09	-1.63%	98,648
08/25/2026	25.67	25.72	25.44	25.50	-0.88%	55,679
08/24/2026	25.47	25.97	25.47	25.73	+0.81%	94,563
08/21/2026	25.53	25.72	25.24	25.52	+0.39%	70,435
08/20/2026	25.27	25.48	24.89	25.42	+0.47%	77,802
08/19/2026	25.84	25.86	25.30	25.31	-1.95%	117,173
08/18/2026	25.77	25.93	25.62	25.81	+0.38%	82,817
08/17/2026	25.57	25.90	25.52	25.71	+0.04%	72,315
08/14/2026	25.72	25.97	25.26	25.70	-0.08%	78,089
08/13/2026	25.72	25.98	25.60	25.72	+0.19%	69,199
08/12/2026	25.40	25.72	25.25	25.67	+1.41%	41,827
08/11/2026	25.12	25.41	25.05	25.32	+1.07%	65,326
08/10/2026	24.88	25.09	24.58	25.05	-0.16%	76,728
08/07/2026	25.01	25.31	24.33	25.09	+0.36%	53,785
08/07/2026	$0.79 Earnings
08/06/2026	25.11	25.11	24.60	25.00	+0.12%	40,883
08/05/2026	24.79	25.17	24.25	24.97	-0.47%	43,989
08/04/2026	25.03	25.46	24.86	25.09	+0.24%	69,871
08/03/2026	25.09	25.56	24.93	25.03	+0.76%	70,442
08/03/2026	$0.28 Dividend
07/31/2026	24.78	25.28	24.57	24.84	-0.16%	73,117
07/30/2026	24.53	25.22	24.53	24.88	+1.52%	80,166
07/29/2026	24.41	24.86	24.13	24.51	-0.20%	62,528
07/28/2026	24.24	24.89	24.22	24.56	+2.03%	81,883
07/27/2026	23.82	24.20	23.56	24.07	+1.03%	91,728
07/24/2026	23.07	24.46	22.88	23.82	+4.69%	81,453
07/23/2026	22.40	22.77	22.24	22.76	+0.35%	59,889
07/22/2026	22.80	22.80	22.31	22.68	-0.86%	56,529
07/21/2026	22.86	23.13	22.52	22.87	-0.38%	61,703
07/20/2026	22.79	23.19	22.64	22.96	+0.56%	91,661
07/17/2026	23.25	23.43	22.66	22.84	-2.10%	79,022
07/16/2026	22.66	23.48	22.61	23.32	+3.29%	62,345
07/15/2026	22.40	22.86	22.30	22.58	+0.65%	53,653
07/14/2026	22.53	22.72	22.31	22.43	-0.43%	45,767
07/13/2026	22.44	22.87	22.36	22.53	+0.79%	88,094
07/10/2026	22.24	22.53	22.24	22.36	+0.26%	33,366
07/09/2026	22.15	22.71	21.90	22.30	+0.44%	58,378
07/08/2026	22.69	22.76	22.18	22.20	-2.37%	53,467
07/07/2026	22.98	23.25	22.73	22.74	-0.98%	37,199
07/06/2026	23.21	23.36	22.73	22.96	-0.68%	71,827
07/02/2026	23.53	23.73	23.01	23.12	-1.71%	66,687
07/01/2026	22.82	23.53	22.82	23.52	+3.13%	55,025
06/30/2026	22.86	22.87	22.60	22.81	-0.26%	43,876
06/29/2026	22.82	22.97	22.38	22.86	-0.51%	99,533
06/26/2026	22.00	23.32	22.00	22.98	+4.63%	462,577
06/25/2026	22.02	22.27	21.83	21.96	-0.27%	43,791