Citizens & Northern Corporation (CZNC)
NASDAQ: CZNC · Real-Time Price · USD
19.41
-0.17 (-0.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 19.80 | 19.81 | 19.40 | 19.41 | 19.41 | -0.87% | 22,909 |
| Sep 25, 2024 | 19.68 | 19.77 | 19.41 | 19.58 | 19.58 | -1.76% | 15,227 |
| Sep 24, 2024 | 20.04 | 20.04 | 19.66 | 19.93 | 19.93 | 0.94% | 16,239 |
| Sep 23, 2024 | 19.54 | 19.81 | 19.51 | 19.75 | 19.75 | 1.26% | 45,811 |
| Sep 20, 2024 | 19.87 | 19.92 | 19.37 | 19.50 | 19.50 | -3.47% | 101,763 |
| Sep 19, 2024 | 20.25 | 20.25 | 19.90 | 20.20 | 20.20 | 1.25% | 22,715 |
| Sep 18, 2024 | 19.78 | 20.29 | 19.73 | 19.95 | 19.95 | 0.50% | 32,272 |
| Sep 17, 2024 | 20.10 | 20.21 | 19.50 | 19.85 | 19.85 | -0.10% | 25,141 |
| Sep 16, 2024 | 19.74 | 19.87 | 19.55 | 19.87 | 19.87 | 0.46% | 8,736 |
| Sep 13, 2024 | 19.48 | 19.88 | 19.48 | 19.78 | 19.78 | 2.86% | 13,418 |
| Sep 12, 2024 | 19.04 | 19.23 | 18.98 | 19.23 | 19.23 | 1.80% | 10,312 |
| Sep 11, 2024 | 18.92 | 19.00 | 18.62 | 18.89 | 18.89 | -1.20% | 9,840 |
| Sep 10, 2024 | 18.87 | 19.36 | 18.63 | 19.12 | 19.12 | 1.97% | 13,818 |
| Sep 9, 2024 | 18.60 | 19.13 | 18.42 | 18.75 | 18.75 | 1.02% | 16,256 |
| Sep 6, 2024 | 19.34 | 19.34 | 18.56 | 18.56 | 18.56 | -3.73% | 15,756 |
| Sep 5, 2024 | 19.69 | 19.69 | 19.17 | 19.28 | 19.28 | -1.03% | 7,840 |
| Sep 4, 2024 | 19.16 | 19.48 | 19.16 | 19.48 | 19.48 | 0.67% | 9,069 |
| Sep 3, 2024 | 20.00 | 20.00 | 19.33 | 19.35 | 19.35 | -3.92% | 22,106 |
| Aug 30, 2024 | 20.03 | 20.14 | 19.88 | 20.14 | 20.14 | 1.10% | 8,438 |
| Aug 29, 2024 | 20.27 | 20.27 | 19.80 | 19.92 | 19.92 | -0.60% | 19,602 |
| Aug 28, 2024 | 20.18 | 20.18 | 19.57 | 20.04 | 20.04 | 0.80% | 11,945 |
| Aug 27, 2024 | 19.66 | 20.00 | 19.66 | 19.88 | 19.88 | -0.65% | 10,742 |
| Aug 26, 2024 | 20.27 | 20.28 | 19.76 | 20.01 | 20.01 | -0.35% | 31,301 |
| Aug 23, 2024 | 19.23 | 20.25 | 19.23 | 20.08 | 20.08 | 5.57% | 36,522 |
| Aug 22, 2024 | 19.21 | 19.35 | 19.01 | 19.02 | 19.02 | -1.45% | 15,034 |
| Aug 21, 2024 | 19.23 | 19.31 | 19.18 | 19.30 | 19.30 | 0.84% | 8,074 |
| Aug 20, 2024 | 19.56 | 19.56 | 19.14 | 19.14 | 19.14 | -2.45% | 11,057 |
| Aug 19, 2024 | 19.41 | 19.86 | 19.41 | 19.62 | 19.62 | 1.76% | 10,404 |
| Aug 16, 2024 | 18.91 | 19.44 | 18.79 | 19.28 | 19.28 | 1.21% | 15,351 |
| Aug 15, 2024 | 19.35 | 19.57 | 19.04 | 19.05 | 19.05 | 1.28% | 16,868 |
| Aug 14, 2024 | 18.37 | 19.08 | 18.17 | 18.81 | 18.81 | 1.46% | 21,222 |
| Aug 13, 2024 | 18.74 | 18.74 | 18.17 | 18.54 | 18.54 | 0.82% | 11,032 |
| Aug 12, 2024 | 18.50 | 18.50 | 18.04 | 18.39 | 18.39 | -0.38% | 16,518 |
| Aug 9, 2024 | 18.95 | 18.96 | 18.26 | 18.46 | 18.46 | -1.86% | 27,137 |
| Aug 8, 2024 | 18.10 | 18.98 | 18.10 | 18.81 | 18.81 | 5.56% | 23,461 |
| Aug 7, 2024 | 18.22 | 18.48 | 17.75 | 17.82 | 17.82 | -0.67% | 18,903 |
| Aug 6, 2024 | 17.85 | 18.12 | 17.41 | 17.94 | 17.94 | 0.96% | 20,124 |
| Aug 5, 2024 | 17.55 | 17.92 | 17.25 | 17.77 | 17.77 | -4.26% | 41,562 |
| Aug 2, 2024 | 18.25 | 18.62 | 18.25 | 18.56 | 18.56 | -2.78% | 23,077 |
| Aug 1, 2024 | 19.90 | 20.07 | 18.83 | 19.09 | 19.09 | -5.73% | 38,002 |
| Jul 31, 2024 | 20.15 | 20.77 | 20.15 | 20.25 | 20.25 | -0.93% | 59,363 |
| Jul 30, 2024 | 20.41 | 20.46 | 20.07 | 20.44 | 20.44 | 1.24% | 27,247 |
| Jul 29, 2024 | 21.45 | 21.45 | 19.47 | 20.19 | 20.19 | -6.53% | 42,910 |
| Jul 26, 2024 | 22.00 | 22.00 | 21.50 | 21.60 | 21.31 | -1.59% | 26,328 |
| Jul 25, 2024 | 20.78 | 22.20 | 20.78 | 21.95 | 21.65 | 5.33% | 34,516 |
| Jul 24, 2024 | 21.24 | 21.70 | 20.63 | 20.84 | 20.56 | -2.53% | 27,403 |
| Jul 23, 2024 | 20.10 | 21.46 | 20.10 | 21.38 | 21.09 | 6.32% | 43,421 |
| Jul 22, 2024 | 19.58 | 20.25 | 19.34 | 20.11 | 19.84 | 3.23% | 32,764 |
| Jul 19, 2024 | 20.05 | 20.05 | 19.48 | 19.48 | 19.21 | -1.27% | 15,379 |
| Jul 18, 2024 | 20.69 | 20.78 | 19.67 | 19.73 | 19.46 | -6.05% | 41,433 |
| Jul 17, 2024 | 20.50 | 21.24 | 20.50 | 21.00 | 20.71 | 1.25% | 45,351 |
| Jul 16, 2024 | 19.60 | 20.85 | 19.60 | 20.74 | 20.46 | 6.41% | 48,638 |
| Jul 15, 2024 | 19.09 | 19.89 | 19.02 | 19.49 | 19.22 | 3.34% | 38,618 |
| Jul 12, 2024 | 18.74 | 19.39 | 18.27 | 18.86 | 18.60 | 1.84% | 56,147 |
| Jul 11, 2024 | 17.89 | 18.58 | 17.43 | 18.52 | 18.27 | 6.31% | 61,596 |
| Jul 10, 2024 | 17.13 | 17.42 | 17.07 | 17.42 | 17.18 | 1.81% | 15,475 |
| Jul 9, 2024 | 16.95 | 17.13 | 16.82 | 17.11 | 16.88 | 0.82% | 18,428 |
| Jul 8, 2024 | 17.07 | 17.07 | 16.73 | 16.97 | 16.74 | 0.71% | 22,752 |
| Jul 5, 2024 | 17.23 | 17.23 | 16.78 | 16.85 | 16.62 | -2.21% | 51,460 |
| Jul 3, 2024 | 17.54 | 17.54 | 17.06 | 17.23 | 16.99 | -0.86% | 19,073 |
| Jul 2, 2024 | 17.33 | 17.56 | 17.19 | 17.38 | 17.14 | 0.93% | 22,081 |
| Jul 1, 2024 | 17.78 | 17.80 | 17.22 | 17.22 | 16.98 | -3.75% | 23,824 |
| Jun 28, 2024 | 17.53 | 17.90 | 17.45 | 17.89 | 17.65 | 3.41% | 127,957 |
| Jun 27, 2024 | 16.91 | 17.38 | 16.91 | 17.30 | 17.06 | 1.70% | 19,392 |
| Jun 26, 2024 | 16.75 | 17.18 | 16.75 | 17.01 | 16.78 | 1.49% | 26,662 |
| Jun 25, 2024 | 17.03 | 17.08 | 16.76 | 16.76 | 16.53 | -1.82% | 11,594 |
| Jun 24, 2024 | 16.99 | 17.39 | 16.99 | 17.07 | 16.84 | 1.13% | 12,664 |
| Jun 21, 2024 | 16.79 | 17.00 | 16.73 | 16.88 | 16.65 | 0.54% | 56,353 |
| Jun 20, 2024 | 16.68 | 16.94 | 16.68 | 16.79 | 16.56 | -0.53% | 9,943 |
| Jun 18, 2024 | 16.92 | 17.00 | 16.78 | 16.88 | 16.65 | -1.06% | 49,624 |
| Jun 17, 2024 | 16.76 | 17.34 | 16.52 | 17.06 | 16.83 | 2.28% | 16,186 |
| Jun 14, 2024 | 16.77 | 16.80 | 16.57 | 16.68 | 16.45 | -1.88% | 13,689 |
| Jun 13, 2024 | 16.73 | 17.03 | 16.73 | 17.00 | 16.77 | 0.29% | 11,810 |
| Jun 12, 2024 | 17.00 | 17.35 | 16.79 | 16.95 | 16.72 | 1.13% | 27,610 |
| Jun 11, 2024 | 16.66 | 16.93 | 16.65 | 16.76 | 16.53 | -0.53% | 20,318 |
| Jun 10, 2024 | 16.90 | 16.94 | 16.50 | 16.85 | 16.62 | -0.77% | 23,435 |
| Jun 7, 2024 | 17.05 | 17.25 | 16.90 | 16.98 | 16.75 | -0.99% | 15,439 |
| Jun 6, 2024 | 17.20 | 17.24 | 17.06 | 17.15 | 16.92 | -0.23% | 8,309 |
| Jun 5, 2024 | 17.26 | 17.26 | 17.06 | 17.19 | 16.96 | 0.35% | 9,766 |
| Jun 4, 2024 | 16.93 | 17.39 | 16.89 | 17.13 | 16.90 | 1.48% | 28,971 |
| Jun 3, 2024 | 17.73 | 17.73 | 16.83 | 16.88 | 16.65 | -3.71% | 19,297 |
| May 31, 2024 | 17.38 | 17.53 | 17.28 | 17.53 | 17.29 | 1.45% | 10,028 |
| May 30, 2024 | 17.14 | 17.50 | 17.03 | 17.28 | 17.04 | 2.55% | 18,256 |
| May 29, 2024 | 17.35 | 17.35 | 16.85 | 16.85 | 16.62 | -3.60% | 23,012 |
| May 28, 2024 | 17.50 | 17.73 | 17.36 | 17.48 | 17.24 | -1.19% | 25,540 |
| May 24, 2024 | 17.72 | 18.04 | 17.58 | 17.69 | 17.45 | 0.45% | 16,281 |
| May 23, 2024 | 18.23 | 18.23 | 17.52 | 17.61 | 17.37 | -2.44% | 22,880 |
| May 22, 2024 | 18.02 | 18.35 | 17.68 | 18.05 | 17.80 | -0.28% | 21,407 |
| May 21, 2024 | 17.70 | 18.23 | 17.70 | 18.10 | 17.85 | 0.78% | 17,008 |
| May 20, 2024 | 18.70 | 18.79 | 17.86 | 17.96 | 17.71 | -4.52% | 16,501 |
| May 17, 2024 | 18.24 | 19.00 | 17.95 | 18.81 | 18.55 | 4.62% | 40,596 |
| May 16, 2024 | 17.88 | 18.05 | 17.88 | 17.98 | 17.73 | -0.28% | 16,923 |
| May 15, 2024 | 17.94 | 18.34 | 17.81 | 18.03 | 17.78 | 2.39% | 22,552 |
| May 14, 2024 | 17.93 | 17.99 | 17.56 | 17.61 | 17.37 | -0.34% | 9,935 |
| May 13, 2024 | 18.15 | 18.15 | 17.67 | 17.67 | 17.43 | -1.23% | 16,275 |
| May 10, 2024 | 18.20 | 18.20 | 17.60 | 17.89 | 17.65 | -1.70% | 10,904 |
| May 9, 2024 | 17.72 | 18.20 | 17.01 | 18.20 | 17.95 | 3.12% | 15,819 |
| May 8, 2024 | 17.61 | 17.68 | 17.27 | 17.65 | 17.41 | -0.90% | 16,236 |
| May 7, 2024 | 18.20 | 18.35 | 17.78 | 17.81 | 17.57 | -2.41% | 20,899 |
| May 6, 2024 | 17.87 | 18.41 | 17.60 | 18.25 | 18.00 | 2.41% | 51,418 |