CITIZENS BANCSHARES CORP GA - Price History
Monthly price history for CZBS (CITIZENS BANCSHARES CORP GA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $48 | $48 |
| April 2024 | $48 | $48 |
| March 2024 | $49.99 | $49.99 |
| February 2024 | $47.80 | $48.80 |
| January 2024 | $41.44 | $42.30 |
| December 2023 | $38.20 | $39 |
| November 2023 | $34.24 | $34.95 |
| October 2023 | $35.03 | $35.76 |
| September 2023 | $36.15 | $36.90 |
| August 2023 | $38.38 | $39.18 |
| July 2023 | $41.73 | $42.60 |
| June 2023 | $35.26 | $36 |
| May 2023 | $35.75 | $36.50 |
| April 2023 | $39.13 | $39.95 |
| March 2023 | $37.76 | $38.55 |
| February 2023 | $40.46 | $41.30 |
| January 2023 | $34.07 | $35.50 |
| December 2022 | $26.39 | $27.50 |
| November 2022 | $26.87 | $28 |
| October 2022 | $26.39 | $27.50 |
| September 2022 | $18.33 | $19.10 |
| August 2022 | $18.24 | $19 |
| July 2022 | $16.08 | $16.75 |
| June 2022 | $12.76 | $13.30 |
| May 2022 | $10.06 | $10.48 |
| April 2022 | $11.23 | $11.70 |
| March 2022 | $10.44 | $11.38 |
| February 2022 | $10.32 | $11.25 |
| January 2022 | $10.09 | $11 |
| December 2021 | $9.37 | $10.22 |
| November 2021 | $9.51 | $10.37 |
| October 2021 | $9.72 | $10.60 |
| September 2021 | $9.89 | $10.78 |
| August 2021 | $9.72 | $10.60 |
| July 2021 | $10.45 | $11.40 |
| June 2021 | $11.10 | $12.10 |
| May 2021 | $12.75 | $13.90 |
| April 2021 | $13.34 | $14.55 |
| March 2021 | $10.43 | $11.72 |
| February 2021 | $10.19 | $11.45 |
| January 2021 | $9.35 | $10.50 |
| December 2020 | $8.95 | $10.05 |
| November 2020 | $7.86 | $8.83 |
| October 2020 | $8.24 | $9.25 |
| September 2020 | $8.81 | $9.90 |
| August 2020 | $9.57 | $10.75 |
| July 2020 | $9.13 | $10.25 |
| June 2020 | $10.25 | $11.51 |
| May 2020 | $7.84 | $8.80 |
| April 2020 | $9.30 | $10.45 |
| March 2020 | $7.94 | $9.25 |
| February 2020 | $10.04 | $11.70 |
| January 2020 | $9.87 | $11.50 |
| December 2019 | $9.70 | $11.30 |
| November 2019 | $9.70 | $11.30 |
| October 2019 | $9.70 | $11.30 |
| September 2019 | $9.60 | $11.18 |
| August 2019 | $9.60 | $11.18 |
| July 2019 | $9.57 | $11.35 |
| June 2019 | $9.78 | $11.60 |
| May 2019 | $9.90 | $11.75 |
| April 2019 | $9.27 | $11 |
| March 2019 | $8.80 | $10.75 |
| February 2019 | $9.21 | $11.25 |
| January 2019 | $9.29 | $11.35 |
| December 2018 | $8.51 | $10.40 |
| November 2018 | $8.93 | $10.91 |
| October 2018 | $9.41 | $11.50 |
| September 2018 | $9.67 | $11.81 |
| August 2018 | $9.41 | $11.50 |
| July 2018 | $9.41 | $11.50 |
| June 2018 | $9.82 | $12 |
| May 2018 | $10.23 | $12.50 |
| April 2018 | $10.64 | $13 |
| March 2018 | $10.36 | $12.90 |
| February 2018 | $10.52 | $13.10 |
| January 2018 | $10.20 | $12.70 |
| December 2017 | $11.08 | $13.80 |
| November 2017 | $9.84 | $12.25 |
| October 2017 | $8.84 | $11 |
| September 2017 | $7.95 | $9.90 |
| August 2017 | $8.19 | $10.20 |
| July 2017 | $7.83 | $9.75 |
| June 2017 | $7.83 | $9.75 |
| May 2017 | $7.63 | $9.50 |
| April 2017 | $7.54 | $9.46 |
| March 2017 | $8.16 | $10.25 |
| February 2017 | $7.57 | $9.50 |
| January 2017 | $7.17 | $9 |
| December 2016 | $7.17 | $9 |
| November 2016 | $6.61 | $8.30 |
| October 2016 | $5.94 | $7.46 |
| September 2016 | $5.62 | $7.05 |
| August 2016 | $5.59 | $7.02 |
| July 2016 | $5.87 | $7.37 |
| June 2016 | $5.78 | $7.25 |
| May 2016 | $6.36 | $7.98 |
| April 2016 | $5.10 | $6.46 |
| March 2016 | $5.13 | $6.50 |
| February 2016 | $5.23 | $6.63 |
| January 2016 | $5.72 | $7.25 |
| December 2015 | $6.30 | $7.99 |
| November 2015 | $6.31 | $8 |
| October 2015 | $6.62 | $8.40 |
| September 2015 | $7.18 | $9.10 |
| August 2015 | $6.76 | $8.57 |
| July 2015 | $7.41 | $9.40 |
| June 2015 | $7.78 | $9.86 |
| May 2015 | $7.02 | $8.90 |
| April 2015 | $7.60 | $9.64 |
| March 2015 | $7 | $8.95 |
| February 2015 | $6.81 | $8.70 |
| January 2015 | $6.96 | $8.90 |
| December 2014 | $6.92 | $8.85 |
| November 2014 | $6.96 | $8.90 |
| October 2014 | $6.85 | $8.75 |
| September 2014 | $6.73 | $8.60 |
| August 2014 | $6.74 | $8.61 |
| July 2014 | $6.73 | $8.60 |
| June 2014 | $6.97 | $8.91 |
| May 2014 | $6.66 | $8.51 |
| April 2014 | $6.20 | $8 |
| March 2014 | $6.23 | $8.04 |
| February 2014 | $6.20 | $8 |
| January 2014 | $5.23 | $6.75 |
| December 2013 | $4.76 | $6.15 |
| November 2013 | $4.49 | $5.80 |
| October 2013 | $4.35 | $5.61 |
| September 2013 | $4.18 | $5.40 |
| August 2013 | $5.03 | $6.49 |
| July 2013 | $4.34 | $5.60 |
| June 2013 | $4.90 | $6.33 |
| May 2013 | $4.18 | $5.40 |
| April 2013 | $4.81 | $6.30 |
| March 2013 | $4.08 | $5.34 |
| February 2013 | $4.02 | $5.27 |
| January 2013 | $3.37 | $4.41 |
| December 2012 | $3.44 | $4.50 |
| November 2012 | $3.40 | $4.46 |
| October 2012 | $3.50 | $4.58 |
| September 2012 | $3.08 | $4.03 |
| August 2012 | $2.97 | $3.89 |
| July 2012 | $2.86 | $3.75 |
| June 2012 | $3.05 | $4 |
| May 2012 | $3.09 | $4.05 |
| April 2012 | $2.81 | $3.75 |
| March 2012 | $2.92 | $3.90 |
| February 2012 | $3 | $4 |
| January 2012 | $2.66 | $3.55 |
| December 2011 | $2.63 | $3.51 |
| November 2011 | $2.92 | $3.90 |
| October 2011 | $2.70 | $3.60 |
| September 2011 | $3.14 | $4.20 |
| August 2011 | $3 | $4 |
| July 2011 | $3.07 | $4.10 |
| June 2011 | $3.03 | $4.05 |
| May 2011 | $3.14 | $4.20 |
| April 2011 | $3.26 | $4.36 |
| March 2011 | $2.94 | $4 |
| February 2011 | $3.13 | $4.25 |
| January 2011 | $3.09 | $4.20 |
| December 2010 | $2.99 | $4.06 |
| November 2010 | $2.98 | $4.05 |
| October 2010 | $2.18 | $2.96 |
| September 2010 | $2.14 | $2.91 |
| August 2010 | $3.38 | $4.60 |
| July 2010 | $3.50 | $4.75 |
| June 2010 | $3.30 | $4.49 |
| May 2010 | $3.31 | $4.50 |
| April 2010 | $2.57 | $3.55 |
| March 2010 | $2.90 | $4 |
| February 2010 | $2.50 | $3.45 |
| January 2010 | $2.79 | $3.85 |
| December 2009 | $2.18 | $3.01 |
| November 2009 | $2.90 | $4 |
| October 2009 | $2.90 | $4 |
| September 2009 | $3.48 | $4.81 |
| August 2009 | $3.48 | $4.81 |
| July 2009 | $4.12 | $5.70 |
| June 2009 | $3.44 | $4.75 |
| May 2009 | $3.29 | $4.55 |
| April 2009 | $4.12 | $5.69 |
| March 2009 | $2.17 | $3.10 |
| February 2009 | $2.17 | $3.10 |
| January 2009 | $3.33 | $4.76 |
| December 2008 | $1.83 | $2.61 |
| November 2008 | $2.42 | $3.45 |
| October 2008 | $3.78 | $5.40 |
| September 2008 | $4.20 | $6 |
| August 2008 | $5.26 | $7.51 |
| July 2008 | $5.70 | $8.15 |
| June 2008 | $5.72 | $8.17 |
| May 2008 | $5.95 | $8.50 |
| April 2008 | $7.18 | $10.25 |
| March 2008 | $6.15 | $8.99 |
| February 2008 | $5.75 | $8.40 |
| January 2008 | $6.15 | $8.99 |
| December 2007 | $6.54 | $9.55 |
| November 2007 | $6.17 | $9.01 |
| October 2007 | $6.95 | $10.15 |
| September 2007 | $7.02 | $10.25 |
| August 2007 | $7.13 | $10.42 |
| July 2007 | $7.53 | $11 |
| June 2007 | $7.19 | $10.50 |
| May 2007 | $7.19 | $10.51 |
| April 2007 | $7.13 | $10.60 |
| March 2007 | $7.06 | $10.50 |
| February 2007 | $7.06 | $10.50 |
| January 2007 | $7.53 | $11.20 |
| December 2006 | $7.87 | $11.70 |
| November 2006 | $7.50 | $11.15 |
| October 2006 | $7.73 | $11.50 |
| September 2006 | $7.73 | $11.50 |
| August 2006 | $7.03 | $10.45 |
| July 2006 | $7.23 | $10.75 |
| June 2006 | $6.69 | $9.95 |
| May 2006 | $7.46 | $11.10 |
| April 2006 | $7.70 | $11.45 |
| March 2006 | $7.12 | $10.75 |
| February 2006 | $7.12 | $10.75 |
| January 2006 | $7.59 | $11.45 |
| December 2005 | $7.06 | $10.65 |
| November 2005 | $7.09 | $10.70 |
| October 2005 | $6.96 | $10.50 |
| September 2005 | $7.62 | $11.50 |
| August 2005 | $7.95 | $12 |
| July 2005 | $7.95 | $12 |
| June 2005 | $8.22 | $12.40 |
| May 2005 | $7.95 | $12 |
| April 2005 | $8.51 | $13 |
| March 2005 | $8.77 | $13.40 |
| February 2005 | $8.71 | $13.30 |
| January 2005 | $8.35 | $12.75 |
| December 2004 | $8.54 | $13.05 |
| November 2004 | $8.51 | $13 |
| October 2004 | $7.10 | $10.85 |
| September 2004 | $6.55 | $10 |
| August 2004 | $6.70 | $10.24 |
| July 2004 | $5.73 | $8.75 |
| June 2004 | $6.54 | $9.99 |
| May 2004 | $6.06 | $9.25 |
| April 2004 | $6.18 | $9.60 |
| March 2004 | $6.99 | $10.85 |
| February 2004 | $8.37 | $13 |
| January 2004 | $7.40 | $11.50 |
| December 2003 | $8.37 | $13 |
| November 2003 | $7.44 | $11.55 |
| October 2003 | $7.24 | $11.25 |
| September 2003 | $6.89 | $10.70 |
| August 2003 | $6.76 | $10.50 |
| July 2003 | $7.08 | $11 |
| June 2003 | $6.44 | $10 |
| May 2003 | $6.12 | $9.50 |
| April 2003 | $5.12 | $7.95 |
| March 2003 | $4.38 | $6.80 |
| February 2003 | $4.16 | $6.60 |
| January 2003 | $3.91 | $6.21 |
| December 2002 | $4.03 | $6.40 |
| November 2002 | $4.12 | $6.54 |
| October 2002 | $4.09 | $6.50 |
| September 2002 | $4.28 | $6.80 |
| August 2002 | $4.47 | $7.10 |
| July 2002 | $4.41 | $7 |
| June 2002 | $4.66 | $7.40 |
| May 2002 | $4.82 | $7.65 |
| April 2002 | $5.07 | $8.05 |
| March 2002 | $4.72 | $7.50 |
| February 2002 | $4.30 | $7 |
| January 2002 | $4.15 | $6.75 |
| December 2001 | $3.81 | $6.20 |
| November 2001 | $4.61 | $7.50 |
| October 2001 | $4.61 | $7.50 |
| September 2001 | $4.98 | $8.10 |
| August 2001 | $5.07 | $8.25 |
| July 2001 | $4.26 | $6.93 |
| June 2001 | $4.62 | $7.51 |
| May 2001 | $4 | $6.50 |
| April 2001 | $3.69 | $6 |
| March 2001 | $3.79 | $6.31 |
| February 2001 | $3.98 | $6.62 |
| January 2001 | $3.94 | $6.56 |
| December 2000 | $3.30 | $5.50 |
| November 2000 | $3.60 | $6 |
| October 2000 | $2.85 | $4.75 |
| September 2000 | $3 | $5 |
| August 2000 | $3.60 | $6 |
| July 2000 | $3.45 | $5.75 |
| June 2000 | $4.13 | $6.88 |
| May 2000 | $3 | $5 |
| April 2000 | $3 | $5 |
| March 2000 | $3.30 | $5.50 |
| February 2000 | $3.90 | $6.50 |
| January 2000 | $3.90 | $6.50 |
| December 1999 | $4.20 | $7 |
| November 1999 | $4.35 | $7.25 |
| October 1999 | $4.35 | $7.25 |
| September 1999 | $5.10 | $8.50 |
| August 1999 | $6.30 | $10.50 |
| July 1999 | $5.70 | $9.50 |
| June 1999 | $6.90 | $11.50 |
| May 1999 | $7.20 | $12 |
| April 1999 | $4.58 | $7.62 |
CZBS
Price: $48
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 51.55%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 22.42
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1400
Market Capitalization: 103.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%