Citizens & Northern Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.46	21.46	20.85	20.85	20.85	-1.88%	28,597
Feb 20, 2025	21.29	21.97	21.07	21.25	21.25	-1.21%	31,783
Feb 19, 2025	21.30	21.51	21.19	21.51	21.51	-0.14%	19,021
Feb 18, 2025	21.40	21.74	21.31	21.54	21.54	0.65%	21,154
Feb 14, 2025	21.73	21.80	21.35	21.40	21.40	-0.65%	33,205
Feb 13, 2025	21.52	21.78	21.19	21.54	21.54	0.09%	36,414
Feb 12, 2025	21.75	21.75	21.40	21.52	21.52	-1.82%	45,252
Feb 11, 2025	21.55	22.17	21.40	21.92	21.92	1.01%	43,906
Feb 10, 2025	21.65	21.81	21.33	21.70	21.70	0.65%	26,577
Feb 7, 2025	21.80	21.80	21.12	21.56	21.56	-1.19%	25,955
Feb 6, 2025	21.25	21.83	21.25	21.82	21.82	2.78%	30,464
Feb 5, 2025	21.25	21.25	20.94	21.23	21.23	0.19%	28,207
Feb 4, 2025	20.86	21.26	20.81	21.19	21.19	0.76%	30,567
Feb 3, 2025	20.73	21.07	20.51	21.03	21.03	-1.41%	30,200
Jan 31, 2025	21.25	21.61	21.13	21.33	21.05	-0.37%	49,539
Jan 30, 2025	22.50	22.68	21.30	21.41	21.13	-4.25%	63,609
Jan 29, 2025	21.30	22.39	21.27	22.36	22.07	4.39%	54,384
Jan 28, 2025	22.00	22.23	21.19	21.42	21.14	-2.24%	57,833
Jan 27, 2025	20.82	21.99	20.50	21.91	21.62	5.79%	189,931
Jan 24, 2025	19.33	21.25	19.30	20.71	20.44	7.58%	82,086
Jan 23, 2025	19.06	19.27	18.98	19.25	19.00	1.53%	40,535
Jan 22, 2025	19.30	19.30	18.95	18.96	18.71	-1.46%	59,900
Jan 21, 2025	19.01	19.35	19.01	19.24	18.99	1.21%	38,932
Jan 17, 2025	18.91	19.06	18.78	19.01	18.76	1.22%	27,834
Jan 16, 2025	19.02	19.11	18.67	18.78	18.53	-1.21%	24,711
Jan 15, 2025	18.80	19.02	18.68	19.01	18.76	2.92%	29,184
Jan 14, 2025	18.37	18.55	18.30	18.47	18.23	1.21%	23,840
Jan 13, 2025	18.04	18.30	18.00	18.25	18.01	0.61%	23,536
Jan 10, 2025	18.45	18.45	17.85	18.14	17.90	-2.63%	45,859
Jan 8, 2025	18.14	18.65	18.11	18.63	18.39	2.25%	44,910
Jan 7, 2025	18.42	18.42	17.95	18.22	17.98	-0.11%	42,687
Jan 6, 2025	18.56	18.63	18.16	18.24	18.00	-1.08%	37,447
Jan 3, 2025	18.45	18.85	18.09	18.44	18.20	0.99%	23,800
Jan 2, 2025	18.79	18.79	18.17	18.26	18.02	-1.83%	30,444
Dec 31, 2024	18.49	18.67	18.30	18.60	18.36	1.03%	40,301
Dec 30, 2024	18.50	18.63	18.31	18.41	18.17	-0.65%	21,428
Dec 27, 2024	18.65	18.82	18.32	18.53	18.29	-1.33%	32,672
Dec 26, 2024	18.54	18.78	18.50	18.78	18.53	0.91%	13,562
Dec 24, 2024	18.46	18.61	18.33	18.61	18.37	0.59%	15,650
Dec 23, 2024	18.61	18.80	18.40	18.50	18.26	-0.16%	25,820
Dec 20, 2024	18.47	19.13	18.47	18.53	18.29	-0.80%	114,217
Dec 19, 2024	19.08	19.22	18.61	18.68	18.44	-0.69%	22,941
Dec 18, 2024	19.38	19.87	18.58	18.81	18.56	-2.69%	49,475
Dec 17, 2024	19.64	19.92	19.08	19.33	19.08	-2.13%	54,447
Dec 16, 2024	19.66	19.75	19.63	19.75	19.49	-	38,367
Dec 13, 2024	19.96	19.96	19.63	19.75	19.49	-1.10%	28,568
Dec 12, 2024	20.20	20.30	19.84	19.97	19.71	-1.33%	21,755
Dec 11, 2024	20.95	20.95	20.22	20.24	19.97	-2.22%	78,774
Dec 10, 2024	20.34	20.75	20.19	20.70	20.43	2.32%	33,114
Dec 9, 2024	20.64	20.64	20.20	20.23	19.96	-1.27%	23,550
Dec 6, 2024	20.59	20.59	20.21	20.49	20.22	-0.29%	14,627
Dec 5, 2024	20.60	20.60	20.32	20.55	20.28	-0.24%	26,267
Dec 4, 2024	20.66	20.71	20.28	20.60	20.33	0.44%	17,225
Dec 3, 2024	20.79	20.79	20.19	20.51	20.24	-1.11%	15,774
Dec 2, 2024	20.59	20.80	20.02	20.74	20.47	1.27%	30,423
Nov 29, 2024	20.39	20.57	20.24	20.48	20.21	1.64%	13,889
Nov 27, 2024	20.40	20.49	19.93	20.15	19.89	-1.27%	29,248
Nov 26, 2024	20.60	20.68	20.39	20.41	20.14	-0.73%	24,387
Nov 25, 2024	20.75	21.00	20.56	20.56	20.29	-0.77%	43,557
Nov 22, 2024	20.06	20.72	20.06	20.72	20.45	3.19%	23,496
Nov 21, 2024	20.14	20.29	20.01	20.08	19.82	1.21%	23,737
Nov 20, 2024	20.07	20.07	19.67	19.84	19.58	-0.90%	13,440
Nov 19, 2024	19.79	20.14	19.79	20.02	19.76	-0.45%	11,249
Nov 18, 2024	20.25	20.28	20.10	20.11	19.85	-0.35%	15,134
Nov 15, 2024	20.56	20.62	19.98	20.18	19.92	-1.08%	24,783
Nov 14, 2024	20.45	20.75	20.13	20.40	20.13	-0.83%	29,233
Nov 13, 2024	20.73	21.00	20.57	20.57	20.30	-1.34%	47,066
Nov 12, 2024	20.53	21.00	20.53	20.85	20.58	1.61%	44,560
Nov 11, 2024	20.70	20.77	20.05	20.52	20.25	-0.48%	60,980
Nov 8, 2024	20.53	20.66	20.21	20.62	20.35	2.33%	41,876
Nov 7, 2024	20.55	20.58	19.66	20.15	19.89	-2.18%	36,255
Nov 6, 2024	20.10	20.90	19.68	20.60	20.33	7.97%	125,029
Nov 5, 2024	19.02	19.22	18.81	19.08	18.83	1.17%	19,247
Nov 4, 2024	18.74	18.92	18.65	18.86	18.61	0.59%	11,675
Nov 1, 2024	18.99	18.99	18.75	18.75	18.50	-0.90%	13,494
Oct 31, 2024	19.20	19.33	18.92	18.92	18.67	-0.84%	9,399
Oct 30, 2024	18.93	19.32	18.93	19.08	18.83	0.21%	15,005
Oct 29, 2024	19.04	19.04	18.71	19.04	18.79	-0.31%	14,272
Oct 28, 2024	18.93	19.26	18.65	19.10	18.85	0.47%	22,910
Oct 25, 2024	19.18	19.47	18.76	19.01	18.49	-0.78%	27,156
Oct 24, 2024	19.40	19.40	18.98	19.16	18.64	-0.73%	9,171
Oct 23, 2024	19.10	19.31	19.05	19.30	18.77	0.05%	16,702
Oct 22, 2024	19.18	19.29	18.96	19.29	18.76	1.79%	6,971
Oct 21, 2024	19.45	19.45	18.95	18.95	18.43	-1.97%	28,725
Oct 18, 2024	20.06	20.06	19.33	19.33	18.80	-3.74%	17,188
Oct 17, 2024	20.10	20.10	20.02	20.08	19.53	-	9,432
Oct 16, 2024	19.79	20.19	19.79	20.08	19.53	1.72%	26,759
Oct 15, 2024	19.49	20.01	19.34	19.74	19.20	1.18%	16,946
Oct 14, 2024	19.53	19.56	19.40	19.51	18.98	1.04%	10,309
Oct 11, 2024	19.29	19.55	19.03	19.31	18.78	1.36%	26,085
Oct 10, 2024	18.92	19.11	18.92	19.05	18.53	-0.42%	11,041
Oct 9, 2024	19.11	19.30	19.08	19.13	18.61	1.43%	7,705
Oct 8, 2024	19.01	19.31	18.85	18.86	18.34	0.11%	8,945
Oct 7, 2024	18.81	18.90	18.68	18.84	18.32	0.21%	9,687
Oct 4, 2024	18.83	18.98	18.50	18.80	18.29	1.73%	18,618
Oct 3, 2024	18.37	18.67	18.30	18.48	17.97	0.65%	14,277
Oct 2, 2024	18.89	18.95	18.12	18.36	17.86	-2.29%	29,275
Oct 1, 2024	19.54	19.54	18.79	18.79	18.28	-4.57%	24,904
Sep 30, 2024	19.68	19.81	19.50	19.69	19.15	0.05%	11,200
Sep 27, 2024	19.59	19.79	19.42	19.68	19.14	1.39%	10,922