Citizens Bancshares Corp (PK) (CZBS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.529100529101 | 47.25 | 48.2 | 44 | 2045 | 47.56518975 | CS |
| 4 | 0.5 | 1.0752688172 | 46.5 | 48.4 | 44 | 1327 | 47.2870299 | CS |
| 12 | -1.5 | -3.09278350515 | 48.5 | 49 | 44 | 1497 | 47.07593501 | CS |
| 26 | 3.75 | 8.67052023121 | 43.25 | 51.2 | 41.76 | 1512 | 47.03015958 | CS |
| 52 | 6.6899 | 16.5960888214 | 40.3101 | 51.2 | 33.35 | 1752 | 41.80754813 | CS |
| 156 | 35.6 | 312.280701754 | 11.4 | 51.2 | 9.93 | 2084 | 31.33864579 | CS |
| 260 | 35.88 | 322.661870504 | 11.12 | 51.2 | 8.25 | 2177 | 23.33833003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723065720 | 47 | 0.9 | 1.95 | 46.8 | 47.01 | 46.8 | 805 |
| 1722979800 | 46.1 | -0.9 | -1.91 | 46.43 | 46.43 | 44 | 1225 |
| 1722893340 | 47 | -1 | -2.08 | 47.01 | 48 | 45.5 | 2058 |
| 1722634140 | 48 | 0 | 0.00 | 48 | 48 | 48 | 2136 |
| 1722547620 | 48 | 0.02 | 0.04 | 48 | 48 | 48 | 1805 |
| 1722461340 | 47.98 | 1.98 | 4.30 | 47.25 | 48.2 | 47.25 | 3000 |
| 1722374820 | 46 | 0 | 0.00 | 46.25 | 46.25 | 46 | 439 |
| 1722288180 | 46 | -1 | -2.13 | 47.5 | 47.5 | 46 | 1459 |
| 1722029100 | 47 | -1 | -2.08 | 47.4 | 47.4 | 47 | 728 |
| 1721942400 | 48 | 0.15 | 0.31 | 48 | 48.4 | 48 | 1321 |
| 1721856480 | 47.85 | 0.36 | 0.76 | 47.4 | 47.86 | 47.4 | 1058 |
| 1721770140 | 47.49 | -0.01 | -0.02 | 45.5 | 47.49 | 45.5 | 390 |
| 1721683740 | 47.5 | -0.5 | -1.04 | 44.66 | 47.5 | 44.66 | 787 |
| 1721424180 | 48 | 0 | 0.00 | 47.5 | 48 | 47.5 | 1126 |
| 1721337960 | 48 | 0 | 0.00 | 48 | 48 | 48 | 100 |
| 1721251320 | 48 | 0.2 | 0.42 | 47.8 | 48 | 44.63 | 2080 |
| 1721164920 | 47.8 | 1.89 | 4.12 | 46 | 47.8 | 46 | 1704 |
| 1721078940 | 45.91 | 0 | 0.00 | 46 | 46 | 45.91 | 561 |
| 1720819200 | 45.91 | -0.01 | -0.02 | 46.5 | 46.5 | 45.91 | 451 |
| 1720733280 | 45.92 | -0.58 | -1.25 | 46.5 | 46.62 | 44.4 | 2790 |
| 1720646940 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1720560540 | 46.5 | 0.01 | 0.02 | 46.47 | 46.5 | 46.2975 | 3176 |
| 1720473600 | 46.49 | 0.98 | 2.15 | 46.0848 | 46.5 | 45.54 | 1556 |
| 1720214640 | 45.51 | -1.09 | -2.34 | 45.5 | 45.52 | 45.5 | 1140 |
| 1720041000 | 46.6 | 0.08 | 0.16 | 46.5 | 46.6 | 46.5 | 500 |
| 1719955740 | 46.524 | 0.81 | 1.78 | 46.15 | 46.524 | 46.15 | 1705 |
| 1719868800 | 45.71 | 0 | 0.00 | 45.71 | 45.71 | 45.71 | 0 |
| 1719609600 | 45.71 | 0 | 0.00 | 45.71 | 45.71 | 45.71 | 0 |
| 1719523200 | 45.71 | 0.08 | 0.18 | 45.71 | 45.71 | 45.71 | 259 |
| 1719437040 | 45.63 | -0.87 | -1.87 | 46.0675 | 46.0675 | 45.625 | 705 |
| 1719350880 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46 | 2881 |
| 1719264540 | 46.5 | 0 | 0.00 | 46.49 | 46.66 | 46.45 | 4476 |
| 1719005220 | 46.5 | 0.5 | 1.09 | 46.5 | 46.5 | 46.5 | 2338 |
| 1718918640 | 46 | -1.75 | -3.66 | 45.34 | 46.5 | 45.34 | 4399 |
| 1718746140 | 47.75 | 1.75 | 3.80 | 45.7 | 47.75 | 45.61 | 1539 |
| 1718659680 | 46 | 0.01 | 0.02 | 46.5 | 46.5 | 46 | 1605 |
| 1718400300 | 45.99 | -1.46 | -3.08 | 46.75 | 46.75 | 45.55 | 3085 |
| 1718314140 | 47.45 | -0.06 | -0.13 | 47.45 | 47.45 | 47.45 | 367 |
| 1718227380 | 47.5125 | 0.02 | 0.05 | 46.51 | 47.5125 | 46.5 | 840 |
| 1718141340 | 47.49 | 0.89 | 1.91 | 47.49 | 47.49 | 47.49 | 282 |
| 1718054880 | 46.6 | 0.6 | 1.30 | 47.5 | 47.5 | 46.6 | 1243 |
| 1717795800 | 46 | -1.28 | -2.71 | 47 | 47 | 45.55 | 2049 |
| 1717709400 | 47.28 | -0.07 | -0.15 | 47.35 | 47.58 | 47.28 | 2005 |
| 1717622460 | 47.35 | -0.15 | -0.32 | 47.3 | 47.35 | 47.3 | 839 |
| 1717536360 | 47.5 | 0 | 0.00 | 47.52 | 47.52 | 47.5 | 900 |
| 1717450140 | 47.5 | 0.1 | 0.21 | 47.52 | 47.52 | 47.5 | 1756 |
| 1717190940 | 47.4 | -0.1 | -0.21 | 47.5 | 47.55 | 47.4 | 1136 |
| 1717104540 | 47.5 | -0.25 | -0.52 | 47.75 | 47.75 | 47.5 | 459 |
| 1717018020 | 47.75 | -0.25 | -0.52 | 48 | 48 | 47.4 | 1856 |
| 1716931740 | 48 | 0 | 0.00 | 48 | 48 | 47.75 | 1872 |
| 1716585840 | 48 | 0.6 | 1.27 | 47.5 | 48 | 47.5 | 652 |
| 1716499740 | 47.4 | -0.7 | -1.46 | 47.61 | 47.61 | 47.4 | 434 |
| 1716412800 | 48.1 | -0.01 | -0.02 | 48.1 | 48.1 | 48.1 | 193 |
| 1716326940 | 48.11 | 0.11 | 0.23 | 48 | 48.5 | 48 | 3516 |
| 1716240180 | 48 | -0.25 | -0.52 | 45.56 | 48 | 45.56 | 689 |
| 1715981340 | 48.25 | -0.75 | -1.53 | 48 | 48.25 | 48 | 1397 |
| 1715894940 | 49 | 0.5 | 1.03 | 48.85 | 49 | 48.85 | 1505 |
| 1715808000 | 48.5 | -0.02 | -0.04 | 48.5 | 48.5 | 48.5 | 2267 |
| 1715721600 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1715635200 | 48.52 | 1.27 | 2.69 | 47.25 | 48.52 | 47.25 | 428 |
| 1715376000 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 536 |
| 1715289720 | 47.25 | -0.75 | -1.56 | 47.89 | 47.9 | 47.25 | 758 |
| 1715203740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
