Citizens Holding Company - Price History
Monthly price history for CIZN (Citizens Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.85 | $7.85 |
| March 2024 | $7.86 | $7.86 |
| February 2024 | $7.64 | $7.80 |
| January 2024 | $7.58 | $7.74 |
| December 2023 | $7.59 | $7.75 |
| November 2023 | $10.09 | $10.48 |
| October 2023 | $9.84 | $10.21 |
| September 2023 | $10.11 | $10.50 |
| August 2023 | $9.68 | $10.21 |
| July 2023 | $11.15 | $11.76 |
| June 2023 | $11.61 | $12.25 |
| May 2023 | $11.66 | $12.47 |
| April 2023 | $12.01 | $12.84 |
| March 2023 | $11.30 | $12.08 |
| February 2023 | $14.47 | $15.75 |
| January 2023 | $12.75 | $13.88 |
| December 2022 | $12.59 | $13.70 |
| November 2022 | $12.60 | $13.96 |
| October 2022 | $13.45 | $14.90 |
| September 2022 | $13.81 | $15.30 |
| August 2022 | $15.58 | $17.50 |
| July 2022 | $15.50 | $17.41 |
| June 2022 | $16.05 | $18.03 |
| May 2022 | $15.81 | $18 |
| April 2022 | $16.24 | $18.50 |
| March 2022 | $16.98 | $19.34 |
| February 2022 | $15.56 | $17.95 |
| January 2022 | $15.69 | $18.10 |
| December 2021 | $16.25 | $18.75 |
| November 2021 | $15.57 | $18.20 |
| October 2021 | $15.40 | $18.01 |
| September 2021 | $16.20 | $18.94 |
| August 2021 | $14.98 | $17.75 |
| July 2021 | $14.89 | $17.65 |
| June 2021 | $15.58 | $18.46 |
| May 2021 | $15.74 | $18.90 |
| April 2021 | $15.91 | $19.10 |
| March 2021 | $16.58 | $19.90 |
| February 2021 | $16.12 | $19.57 |
| January 2021 | $16.64 | $20.19 |
| December 2020 | $17.26 | $20.95 |
| November 2020 | $16.70 | $20.49 |
| October 2020 | $17.68 | $21.70 |
| September 2020 | $18.27 | $22.42 |
| August 2020 | $17.26 | $21.43 |
| July 2020 | $17.37 | $21.56 |
| June 2020 | $20.14 | $25 |
| May 2020 | $17.96 | $22.50 |
| April 2020 | $16.36 | $20.49 |
| March 2020 | $16.06 | $20.12 |
| February 2020 | $16.35 | $20.72 |
| January 2020 | $17.44 | $22.11 |
| December 2019 | $17.26 | $21.88 |
| November 2019 | $17.34 | $22.22 |
| October 2019 | $16.31 | $20.90 |
| September 2019 | $15.88 | $20.35 |
| August 2019 | $15.50 | $20.10 |
| July 2019 | $16.36 | $21.21 |
| June 2019 | $15.91 | $20.63 |
| May 2019 | $15.82 | $20.75 |
| April 2019 | $16.43 | $21.55 |
| March 2019 | $16.70 | $21.91 |
| February 2019 | $15.87 | $21.06 |
| January 2019 | $16.36 | $21.72 |
| December 2018 | $15.82 | $21 |
| November 2018 | $15.46 | $20.77 |
| October 2018 | $17.38 | $23.35 |
| September 2018 | $17.49 | $23.50 |
| August 2018 | $17.68 | $24 |
| July 2018 | $16.98 | $23.05 |
| June 2018 | $17.50 | $23.75 |
| May 2018 | $16.47 | $22.60 |
| April 2018 | $16.36 | $22.45 |
| March 2018 | $15.92 | $21.85 |
| February 2018 | $15.83 | $21.95 |
| January 2018 | $15.86 | $22 |
| December 2017 | $16.66 | $23.10 |
| November 2017 | $16.95 | $23.75 |
| October 2017 | $17.31 | $24.25 |
| September 2017 | $17.77 | $24.90 |
| August 2017 | $16.49 | $23.35 |
| July 2017 | $17.86 | $25.28 |
| June 2017 | $18.37 | $26 |
| May 2017 | $16.82 | $24.05 |
| April 2017 | $16.44 | $23.50 |
| March 2017 | $17.18 | $24.56 |
| February 2017 | $17.79 | $25.70 |
| January 2017 | $18 | $26 |
| December 2016 | $17.90 | $25.85 |
| November 2016 | $16.56 | $24.15 |
| October 2016 | $15.84 | $23.10 |
| September 2016 | $15.95 | $23.26 |
| August 2016 | $15.35 | $22.63 |
| July 2016 | $15.27 | $22.51 |
| June 2016 | $14.88 | $21.93 |
| May 2016 | $14.80 | $22.06 |
| April 2016 | $14.76 | $22 |
| March 2016 | $14.42 | $21.50 |
| February 2016 | $15.25 | $22.95 |
| January 2016 | $15.35 | $23.11 |
| December 2015 | $15.76 | $23.72 |
| November 2015 | $14.24 | $21.68 |
| October 2015 | $13.81 | $21.02 |
| September 2015 | $14.62 | $22.25 |
| August 2015 | $12.59 | $19.40 |
| July 2015 | $13.03 | $20.07 |
| June 2015 | $13.49 | $20.78 |
| May 2015 | $12.40 | $19.33 |
| April 2015 | $12.18 | $19 |
| March 2015 | $11.75 | $18.32 |
| February 2015 | $11.88 | $18.75 |
| January 2015 | $11.79 | $18.62 |
| December 2014 | $12.31 | $19.43 |
| November 2014 | $12.22 | $19.53 |
| October 2014 | $11.74 | $18.76 |
| September 2014 | $12.01 | $19.18 |
| August 2014 | $11.57 | $18.70 |
| July 2014 | $11.80 | $19.06 |
| June 2014 | $11.77 | $19.02 |
| May 2014 | $11.29 | $18.47 |
| April 2014 | $11.47 | $18.76 |
| March 2014 | $11.34 | $18.55 |
| February 2014 | $10.95 | $18.12 |
| January 2014 | $11.51 | $19.05 |
| December 2013 | $11.24 | $18.60 |
| November 2013 | $10.80 | $18.10 |
| October 2013 | $11.41 | $19.12 |
| September 2013 | $10.79 | $18.08 |
| August 2013 | $10.64 | $18.06 |
| July 2013 | $10.50 | $17.81 |
| June 2013 | $11.62 | $19.71 |
| May 2013 | $11.21 | $19.25 |
| April 2013 | $11.36 | $19.50 |
| March 2013 | $11.53 | $19.80 |
| February 2013 | $10.85 | $18.85 |
| January 2013 | $10.88 | $18.90 |
| December 2012 | $11.20 | $19.45 |
| November 2012 | $10.62 | $18.65 |
| October 2012 | $10.39 | $18.25 |
| September 2012 | $10.96 | $19.25 |
| August 2012 | $11.06 | $19.66 |
| July 2012 | $10.93 | $19.42 |
| June 2012 | $10.69 | $19 |
| May 2012 | $10.85 | $19.50 |
| April 2012 | $10.43 | $18.75 |
| March 2012 | $10.81 | $19.44 |
| February 2012 | $10.29 | $18.71 |
| January 2012 | $10.17 | $18.50 |
| December 2011 | $9.63 | $17.52 |
| November 2011 | $9.50 | $17.50 |
| October 2011 | $9.78 | $18 |
| September 2011 | $10.04 | $18.49 |
| August 2011 | $9.82 | $18.30 |
| July 2011 | $9.98 | $18.61 |
| June 2011 | $10.46 | $19.50 |
| May 2011 | $10.01 | $18.89 |
| April 2011 | $10.81 | $20.40 |
| March 2011 | $10.81 | $20.40 |
| February 2011 | $10.63 | $20.26 |
| January 2011 | $10.42 | $19.86 |
| December 2010 | $11.08 | $21.13 |
| November 2010 | $9.31 | $17.96 |
| October 2010 | $9.57 | $18.45 |
| September 2010 | $9.74 | $18.79 |
| August 2010 | $9.84 | $19.19 |
| July 2010 | $9.36 | $18.25 |
| June 2010 | $8.87 | $17.30 |
| May 2010 | $10.32 | $20.33 |
| April 2010 | $12.82 | $25.26 |
| March 2010 | $12.52 | $24.68 |
| February 2010 | $11.40 | $22.65 |
| January 2010 | $10.29 | $20.44 |
| December 2009 | $11.27 | $22.39 |
| November 2009 | $10.58 | $21.22 |
| October 2009 | $11.02 | $22.10 |
| September 2009 | $13.19 | $26.46 |
| August 2009 | $12.94 | $26.15 |
| July 2009 | $14.27 | $28.83 |
| June 2009 | $15.44 | $31.20 |
| May 2009 | $12.78 | $26 |
| April 2009 | $10.69 | $21.75 |
| March 2009 | $11.79 | $24 |
| February 2009 | $9.73 | $20 |
| January 2009 | $9.73 | $20 |
| December 2008 | $10.22 | $21 |
| November 2008 | $10.49 | $21.75 |
| October 2008 | $9.34 | $19.37 |
| September 2008 | $7.86 | $16.30 |
| August 2008 | $9.54 | $19.99 |
| July 2008 | $9.48 | $19.86 |
| June 2008 | $9.30 | $19.47 |
| May 2008 | $9.57 | $20.25 |
| April 2008 | $8.16 | $17.27 |
| March 2008 | $9.45 | $19.99 |
| February 2008 | $8.89 | $19 |
| January 2008 | $8.54 | $18.25 |
| December 2007 | $8.52 | $18.22 |
| November 2007 | $9.03 | $19.50 |
| October 2007 | $10.19 | $22 |
| September 2007 | $10.65 | $23 |
| August 2007 | $8.85 | $19.30 |
| July 2007 | $9.14 | $19.92 |
| June 2007 | $10.02 | $21.84 |
| May 2007 | $10.01 | $22 |
| April 2007 | $9.70 | $21.30 |
| March 2007 | $9.94 | $21.84 |
| February 2007 | $9.91 | $21.96 |
| January 2007 | $9.61 | $21.29 |
| December 2006 | $10.09 | $22.35 |
| November 2006 | $9.74 | $21.75 |
| October 2006 | $10.12 | $22.60 |
| September 2006 | $10.14 | $22.65 |
| August 2006 | $9.57 | $21.55 |
| July 2006 | $9.75 | $21.95 |
| June 2006 | $10.11 | $22.75 |
| May 2006 | $10.19 | $23.10 |
| April 2006 | $10.10 | $22.90 |
| March 2006 | $10.59 | $24.02 |
| February 2006 | $10.46 | $23.90 |
| January 2006 | $10.40 | $23.75 |
| December 2005 | $9.87 | $22.55 |
| November 2005 | $9.38 | $21.60 |
| October 2005 | $9.38 | $21.60 |
| September 2005 | $9.34 | $21.50 |
| August 2005 | $9.81 | $22.75 |
| July 2005 | $9.68 | $22.45 |
| June 2005 | $9.94 | $23.05 |
| May 2005 | $9.20 | $21.50 |
| April 2005 | $8.78 | $20.50 |
| March 2005 | $8.82 | $20.60 |
| February 2005 | $9.03 | $21.25 |
| January 2005 | $8.63 | $20.30 |
| December 2004 | $8.71 | $20.50 |
| November 2004 | $8.46 | $20.05 |
| October 2004 | $8.58 | $20.35 |
| September 2004 | $8.56 | $20.30 |
| August 2004 | $8.58 | $20.50 |
| July 2004 | $8.92 | $21.30 |
| June 2004 | $8.79 | $21 |
| May 2004 | $8.94 | $21.50 |
| April 2004 | $9.25 | $22.25 |
| March 2004 | $9.56 | $23 |
| February 2004 | $9.19 | $22.25 |
| January 2004 | $9.50 | $23 |
| December 2003 | $9.44 | $22.85 |
| November 2003 | $7.79 | $19 |
| October 2003 | $7.60 | $18.55 |
| September 2003 | $7.79 | $19 |
| August 2003 | $7.36 | $18.10 |
| July 2003 | $6.61 | $16.25 |
| June 2003 | $6.81 | $16.75 |
| May 2003 | $6.55 | $16.25 |
| April 2003 | $6.55 | $16.25 |
| March 2003 | $6.09 | $15.10 |
| February 2003 | $5.87 | $14.70 |
| January 2003 | $6.37 | $15.95 |
| December 2002 | $6.39 | $16 |
| November 2002 | $6.73 | $17 |
| October 2002 | $6.73 | $17 |
| September 2002 | $6.57 | $16.60 |
| August 2002 | $6.18 | $15.75 |
| July 2002 | $6.20 | $15.80 |
| June 2002 | $6.28 | $16 |
| May 2002 | $5.82 | $14.95 |
| April 2002 | $5.87 | $15.07 |
| March 2002 | $5.85 | $15.01 |
| February 2002 | $5.89 | $15.25 |
| January 2002 | $5.84 | $15.10 |
| December 2001 | $6.41 | $24.90 |
| November 2001 | $5.11 | $20 |
| October 2001 | $4.86 | $19 |
| September 2001 | $4.89 | $19.12 |
| August 2001 | $4.86 | $19.15 |
| July 2001 | $4.44 | $17.50 |
| June 2001 | $4.44 | $17.50 |
| May 2001 | $4.47 | $17.75 |
| April 2001 | $4.06 | $16.15 |
| March 2001 | $4.09 | $16.25 |
| February 2001 | $4.03 | $16.15 |
| January 2001 | $4.12 | $16.50 |
| December 2000 | $4.24 | $17 |
| November 2000 | $4.15 | $16.75 |
| October 2000 | $4.21 | $17 |
| September 2000 | $4 | $16.12 |
| August 2000 | $4.43 | $18 |
| July 2000 | $4.34 | $17.62 |
| June 2000 | $3.97 | $16.12 |
| May 2000 | $3.81 | $15.56 |
| April 2000 | $3.79 | $15.50 |
| March 2000 | $4.10 | $16.75 |
| February 2000 | $4.21 | $17.31 |
| January 2000 | $4.87 | $20 |
| December 1999 | $5.02 | $20.62 |
| November 1999 | $4.83 | $20 |
| October 1999 | $5.55 | $23 |
CIZN
Price: $7.86
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 8.14%
Payout Ratio: 70.33%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 0.91 USD
P/E Ratio: 8.52
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 3600
Market Capitalization: 44.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 1.67%
DGR5: 1.00%
DGR10: 1.38%
DGR20: 3.21%