Citizens Bancshares Corporation ( CZBS) - Price History
Monthly price history for CZBS (Citizens Bancshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $53.59 | $53.59 |
| May 2026 | $52 | $52 |
| April 2026 | $50.20 | $50.20 |
| March 2026 | $47.10 | $47.10 |
| February 2026 | $46.69 | $47.87 |
| January 2026 | $43.50 | $44.60 |
| December 2025 | $43.78 | $44.89 |
| November 2025 | $39.50 | $40.50 |
| October 2025 | $40.47 | $41.50 |
| September 2025 | $44.86 | $46 |
| August 2025 | $45.12 | $46.27 |
| July 2025 | $44.91 | $46.05 |
| June 2025 | $44.38 | $45.51 |
| May 2025 | $45.21 | $46.36 |
| April 2025 | $45.84 | $47 |
| March 2025 | $49.74 | $51 |
| February 2025 | $51.11 | $53.50 |
| January 2025 | $49.20 | $51.50 |
| December 2024 | $48.87 | $51.15 |
| November 2024 | $51.59 | $54 |
| October 2024 | $51.83 | $54.25 |
| September 2024 | $48.92 | $51.20 |
| August 2024 | $46.10 | $48.25 |
| July 2024 | $45.84 | $47.98 |
| June 2024 | $43.67 | $45.71 |
| May 2024 | $45.29 | $47.40 |
| April 2024 | $45.86 | $48 |
| March 2024 | $47.76 | $49.99 |
| February 2024 | $45.67 | $48.80 |
| January 2024 | $39.59 | $42.30 |
| December 2023 | $36.50 | $39 |
| November 2023 | $32.71 | $34.95 |
| October 2023 | $33.47 | $35.76 |
| September 2023 | $34.53 | $36.90 |
| August 2023 | $36.67 | $39.18 |
| July 2023 | $39.87 | $42.60 |
| June 2023 | $33.69 | $36 |
| May 2023 | $34.16 | $36.50 |
| April 2023 | $37.39 | $39.95 |
| March 2023 | $36.08 | $38.55 |
| February 2023 | $38.65 | $41.30 |
| January 2023 | $32.55 | $35.50 |
| December 2022 | $25.22 | $27.50 |
| November 2022 | $25.67 | $28 |
| October 2022 | $25.22 | $27.50 |
| September 2022 | $17.51 | $19.10 |
| August 2022 | $17.42 | $19 |
| July 2022 | $15.36 | $16.75 |
| June 2022 | $12.20 | $13.30 |
| May 2022 | $9.61 | $10.48 |
| April 2022 | $10.73 | $11.70 |
| March 2022 | $9.97 | $11.38 |
| February 2022 | $9.86 | $11.25 |
| January 2022 | $9.64 | $11 |
| December 2021 | $8.95 | $10.22 |
| November 2021 | $9.09 | $10.37 |
| October 2021 | $9.29 | $10.60 |
| September 2021 | $9.44 | $10.78 |
| August 2021 | $9.29 | $10.60 |
| July 2021 | $9.99 | $11.40 |
| June 2021 | $10.60 | $12.10 |
| May 2021 | $12.18 | $13.90 |
| April 2021 | $12.75 | $14.55 |
| March 2021 | $9.96 | $11.72 |
| February 2021 | $9.74 | $11.45 |
| January 2021 | $8.93 | $10.50 |
| December 2020 | $8.55 | $10.05 |
| November 2020 | $7.51 | $8.83 |
| October 2020 | $7.87 | $9.25 |
| September 2020 | $8.42 | $9.90 |
| August 2020 | $9.14 | $10.75 |
| July 2020 | $8.72 | $10.25 |
| June 2020 | $9.79 | $11.51 |
| May 2020 | $7.49 | $8.80 |
| April 2020 | $8.89 | $10.45 |
| March 2020 | $7.58 | $9.25 |
| February 2020 | $9.59 | $11.70 |
| January 2020 | $9.43 | $11.50 |
| December 2019 | $9.27 | $11.30 |
| November 2019 | $9.27 | $11.30 |
| October 2019 | $9.27 | $11.30 |
| September 2019 | $9.17 | $11.18 |
| August 2019 | $9.17 | $11.18 |
| July 2019 | $9.14 | $11.35 |
| June 2019 | $9.34 | $11.60 |
| May 2019 | $9.46 | $11.75 |
| April 2019 | $8.86 | $11 |
| March 2019 | $8.40 | $10.75 |
| February 2019 | $8.79 | $11.25 |
| January 2019 | $8.87 | $11.35 |
| December 2018 | $8.13 | $10.40 |
| November 2018 | $8.53 | $10.91 |
| October 2018 | $8.99 | $11.50 |
| September 2018 | $9.23 | $11.81 |
| August 2018 | $8.99 | $11.50 |
| July 2018 | $8.99 | $11.50 |
| June 2018 | $9.38 | $12 |
| May 2018 | $9.77 | $12.50 |
| April 2018 | $10.16 | $13 |
| March 2018 | $9.89 | $12.90 |
| February 2018 | $10.04 | $13.10 |
| January 2018 | $9.74 | $12.70 |
| December 2017 | $10.58 | $13.80 |
| November 2017 | $9.39 | $12.25 |
| October 2017 | $8.43 | $11 |
| September 2017 | $7.59 | $9.90 |
| August 2017 | $7.82 | $10.20 |
| July 2017 | $7.48 | $9.75 |
| June 2017 | $7.48 | $9.75 |
| May 2017 | $7.28 | $9.50 |
| April 2017 | $7.19 | $9.46 |
| March 2017 | $7.79 | $10.25 |
| February 2017 | $7.22 | $9.50 |
| January 2017 | $6.84 | $9 |
| December 2016 | $6.84 | $9 |
| November 2016 | $6.31 | $8.30 |
| October 2016 | $5.67 | $7.46 |
| September 2016 | $5.36 | $7.05 |
| August 2016 | $5.34 | $7.02 |
| July 2016 | $5.60 | $7.37 |
| June 2016 | $5.51 | $7.25 |
| May 2016 | $6.07 | $7.98 |
| April 2016 | $4.86 | $6.46 |
| March 2016 | $4.89 | $6.50 |
| February 2016 | $4.99 | $6.63 |
| January 2016 | $5.46 | $7.25 |
| December 2015 | $6.01 | $7.99 |
| November 2015 | $6.02 | $8 |
| October 2015 | $6.32 | $8.40 |
| September 2015 | $6.85 | $9.10 |
| August 2015 | $6.45 | $8.57 |
| July 2015 | $7.07 | $9.40 |
| June 2015 | $7.42 | $9.86 |
| May 2015 | $6.70 | $8.90 |
| April 2015 | $7.25 | $9.64 |
| March 2015 | $6.68 | $8.95 |
| February 2015 | $6.50 | $8.70 |
| January 2015 | $6.64 | $8.90 |
| December 2014 | $6.61 | $8.85 |
| November 2014 | $6.64 | $8.90 |
| October 2014 | $6.53 | $8.75 |
| September 2014 | $6.42 | $8.60 |
| August 2014 | $6.43 | $8.61 |
| July 2014 | $6.42 | $8.60 |
| June 2014 | $6.65 | $8.91 |
| May 2014 | $6.35 | $8.51 |
| April 2014 | $5.91 | $8 |
| March 2014 | $5.94 | $8.04 |
| February 2014 | $5.91 | $8 |
| January 2014 | $4.99 | $6.75 |
| December 2013 | $4.54 | $6.15 |
| November 2013 | $4.29 | $5.80 |
| October 2013 | $4.15 | $5.61 |
| September 2013 | $3.99 | $5.40 |
| August 2013 | $4.80 | $6.49 |
| July 2013 | $4.14 | $5.60 |
| June 2013 | $4.68 | $6.33 |
| May 2013 | $3.99 | $5.40 |
| April 2013 | $4.59 | $6.30 |
| March 2013 | $3.89 | $5.34 |
| February 2013 | $3.84 | $5.27 |
| January 2013 | $3.21 | $4.41 |
| December 2012 | $3.28 | $4.50 |
| November 2012 | $3.25 | $4.46 |
| October 2012 | $3.34 | $4.58 |
| September 2012 | $2.93 | $4.03 |
| August 2012 | $2.83 | $3.89 |
| July 2012 | $2.73 | $3.75 |
| June 2012 | $2.91 | $4 |
| May 2012 | $2.95 | $4.05 |
| April 2012 | $2.68 | $3.75 |
| March 2012 | $2.78 | $3.90 |
| February 2012 | $2.86 | $4 |
| January 2012 | $2.53 | $3.55 |
| December 2011 | $2.51 | $3.51 |
| November 2011 | $2.78 | $3.90 |
| October 2011 | $2.57 | $3.60 |
| September 2011 | $3 | $4.20 |
| August 2011 | $2.86 | $4 |
| July 2011 | $2.93 | $4.10 |
| June 2011 | $2.89 | $4.05 |
| May 2011 | $3 | $4.20 |
| April 2011 | $3.11 | $4.36 |
| March 2011 | $2.80 | $4 |
| February 2011 | $2.98 | $4.25 |
| January 2011 | $2.95 | $4.20 |
| December 2010 | $2.85 | $4.06 |
| November 2010 | $2.84 | $4.05 |
| October 2010 | $2.08 | $2.96 |
| September 2010 | $2.04 | $2.91 |
| August 2010 | $3.23 | $4.60 |
| July 2010 | $3.33 | $4.75 |
| June 2010 | $3.15 | $4.49 |
| May 2010 | $3.16 | $4.50 |
| April 2010 | $2.45 | $3.55 |
| March 2010 | $2.76 | $4 |
| February 2010 | $2.38 | $3.45 |
| January 2010 | $2.66 | $3.85 |
| December 2009 | $2.08 | $3.01 |
| November 2009 | $2.76 | $4 |
| October 2009 | $2.76 | $4 |
| September 2009 | $3.32 | $4.81 |
| August 2009 | $3.32 | $4.81 |
| July 2009 | $3.93 | $5.70 |
| June 2009 | $3.28 | $4.75 |
| May 2009 | $3.14 | $4.55 |
| April 2009 | $3.92 | $5.69 |
| March 2009 | $2.07 | $3.10 |
| February 2009 | $2.07 | $3.10 |
| January 2009 | $3.17 | $4.76 |
| December 2008 | $1.74 | $2.61 |
| November 2008 | $2.30 | $3.45 |
| October 2008 | $3.60 | $5.40 |
| September 2008 | $4 | $6 |
| August 2008 | $5.01 | $7.51 |
| July 2008 | $5.43 | $8.15 |
| June 2008 | $5.45 | $8.17 |
| May 2008 | $5.67 | $8.50 |
| April 2008 | $6.83 | $10.25 |
| March 2008 | $5.86 | $8.99 |
| February 2008 | $5.47 | $8.40 |
| January 2008 | $5.86 | $8.99 |
| December 2007 | $6.12 | $9.40 |
| November 2007 | $5.87 | $9.01 |
| October 2007 | $6.61 | $10.15 |
| September 2007 | $6.68 | $10.25 |
| August 2007 | $6.79 | $10.42 |
| July 2007 | $7.17 | $11 |
| June 2007 | $6.84 | $10.50 |
| May 2007 | $6.85 | $10.51 |
| April 2007 | $6.78 | $10.60 |
| March 2007 | $6.72 | $10.50 |
| February 2007 | $6.72 | $10.50 |
| January 2007 | $7.17 | $11.20 |
| December 2006 | $7.49 | $11.70 |
| November 2006 | $7.13 | $11.15 |
| October 2006 | $7.36 | $11.50 |
| September 2006 | $7.36 | $11.50 |
| August 2006 | $6.69 | $10.45 |
| July 2006 | $6.88 | $10.75 |
| June 2006 | $6.37 | $9.95 |
| May 2006 | $7.10 | $11.10 |
| April 2006 | $7.33 | $11.45 |
| March 2006 | $6.78 | $10.75 |
| February 2006 | $6.78 | $10.75 |
| January 2006 | $7.22 | $11.45 |
| December 2005 | $6.71 | $10.65 |
| November 2005 | $6.74 | $10.70 |
| October 2005 | $6.62 | $10.50 |
| September 2005 | $7.25 | $11.50 |
| August 2005 | $7.56 | $12 |
| July 2005 | $7.56 | $12 |
| June 2005 | $7.82 | $12.40 |
| May 2005 | $7.56 | $12 |
| April 2005 | $8.09 | $13 |
| March 2005 | $8.34 | $13.40 |
| February 2005 | $8.28 | $13.30 |
| January 2005 | $7.94 | $12.75 |
| December 2004 | $8.12 | $13.05 |
| November 2004 | $8.09 | $13 |
| October 2004 | $6.76 | $10.85 |
| September 2004 | $6.23 | $10 |
| August 2004 | $6.38 | $10.24 |
| July 2004 | $5.45 | $8.75 |
| June 2004 | $6.22 | $9.99 |
| May 2004 | $5.76 | $9.25 |
| April 2004 | $5.88 | $9.60 |
| March 2004 | $6.64 | $10.85 |
| February 2004 | $7.96 | $13 |
| January 2004 | $7.04 | $11.50 |
| December 2003 | $7.96 | $13 |
| November 2003 | $7.07 | $11.55 |
| October 2003 | $6.89 | $11.25 |
| September 2003 | $6.55 | $10.70 |
| August 2003 | $6.43 | $10.50 |
| July 2003 | $6.73 | $11 |
| June 2003 | $6.12 | $10 |
| May 2003 | $5.82 | $9.50 |
| April 2003 | $4.87 | $7.95 |
| March 2003 | $4.16 | $6.80 |
| February 2003 | $3.95 | $6.60 |
| January 2003 | $3.72 | $6.21 |
| December 2002 | $3.83 | $6.40 |
| November 2002 | $3.91 | $6.54 |
| October 2002 | $3.89 | $6.50 |
| September 2002 | $4.07 | $6.80 |
| August 2002 | $4.25 | $7.10 |
| July 2002 | $4.19 | $7 |
| June 2002 | $4.43 | $7.40 |
| May 2002 | $4.58 | $7.65 |
| April 2002 | $4.82 | $8.05 |
| March 2002 | $4.49 | $7.50 |
| February 2002 | $4.09 | $7 |
| January 2002 | $3.94 | $6.75 |
| December 2001 | $3.62 | $6.20 |
| November 2001 | $4.38 | $7.50 |
| October 2001 | $4.38 | $7.50 |
| September 2001 | $4.73 | $8.10 |
| August 2001 | $4.82 | $8.25 |
| July 2001 | $4.05 | $6.93 |
| June 2001 | $4.39 | $7.51 |
| May 2001 | $3.80 | $6.50 |
| April 2001 | $3.50 | $6 |
| March 2001 | $3.60 | $6.31 |
| February 2001 | $3.78 | $6.62 |
| January 2001 | $3.74 | $6.56 |
| December 2000 | $3.13 | $5.50 |
| November 2000 | $3.42 | $6 |
| October 2000 | $2.71 | $4.75 |
| September 2000 | $2.85 | $5 |
| August 2000 | $3.42 | $6 |
| July 2000 | $3.28 | $5.75 |
| June 2000 | $3.92 | $6.88 |
| May 2000 | $2.85 | $5 |
| April 2000 | $2.85 | $5 |
| March 2000 | $3.13 | $5.50 |
| February 2000 | $3.70 | $6.50 |
| January 2000 | $3.70 | $6.50 |
| December 1999 | $3.99 | $7 |
| November 1999 | $4.13 | $7.25 |
| October 1999 | $4.13 | $7.25 |
| September 1999 | $4.84 | $8.50 |
| August 1999 | $5.98 | $10.50 |
| July 1999 | $5.41 | $9.50 |
| June 1999 | $6.55 | $11.50 |
| May 1999 | $6.84 | $12 |
| April 1999 | $8.55 | $15 |
CZBS
Price: $53.59
52 week price:
Dividend Yield: 2.26%
5-year range yield:
Forward Dividend Yield: 2.24%
Payout Ratio: 27.78%
Dividend Per Share: 1.20 USD
Earnings Per Share: 5.03 USD
P/E Ratio: 9.44
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1400
Market Capitalization: 95.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 21.66%