Citizens & Northern Corporation CZNC
NASDAQ · Vereinigte Staaten · Finanzen
$25,63+0,44 (+1,75 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $25,63 | +1,75 % | $25,35 | $25,97 | $25,24 | 67,10K |
| 2026-10-01 | $25,19 | +0,68 % | $25,02 | $25,19 | $24,50 | 55,80K |
| 2026-09-30 | $25,02 | -1,03 % | $25,31 | $25,43 | $24,87 | 65,20K |
| 2026-09-29 | $25,28 | -1,10 % | $25,71 | $25,71 | $25,13 | 40,30K |
| 2026-09-28 | $25,56 | -0,54 % | $25,65 | $25,73 | $25,40 | 69,40K |
| 2026-09-25 | $25,70 | +0,86 % | $25,52 | $25,76 | $25,40 | 42,70K |
| 2026-09-24 | $25,48 | +1,03 % | $25,29 | $25,59 | $25,14 | 40,20K |
| 2026-09-23 | $25,22 | -1,79 % | $25,52 | $25,70 | $25,19 | 55,40K |
| 2026-09-22 | $25,68 | -0,31 % | $25,91 | $25,91 | $25,50 | 33,60K |
| 2026-09-21 | $25,76 | -0,19 % | $25,79 | $25,91 | $25,71 | 39,00K |
| 2026-09-18 | $25,81 | -0,46 % | $25,79 | $25,90 | $25,48 | 125,20K |
| 2026-09-17 | $25,93 | -0,12 % | $26,16 | $26,37 | $25,45 | 43,60K |
| 2026-09-16 | $25,96 | -0,65 % | $26,17 | $26,24 | $25,50 | 61,80K |
| 2026-09-15 | $26,13 | +0,15 % | $26,13 | $26,25 | $25,89 | 66,30K |
| 2026-09-14 | $26,09 | +0,46 % | $25,97 | $26,35 | $25,96 | 60,40K |
| 2026-09-11 | $25,97 | +0,15 % | $26,04 | $26,23 | $25,70 | 53,30K |
| 2026-09-10 | $25,93 | +0,74 % | $25,61 | $25,93 | $25,18 | 79,40K |
| 2026-09-09 | $25,74 | -0,27 % | $25,67 | $25,87 | $25,58 | 33,00K |
| 2026-09-08 | $25,81 | -1,15 % | $26,02 | $26,10 | $25,70 | 50,70K |
| 2026-09-04 | $26,11 | +1,08 % | $25,74 | $26,17 | $25,68 | 34,10K |
| 2026-09-03 | $25,83 | 0,00 % | $25,98 | $26,24 | $25,75 | 62,40K |
| 2026-09-02 | $25,83 | +2,01 % | $25,45 | $26,11 | $25,38 | 77,40K |
| 2026-09-01 | $25,32 | -0,08 % | $25,29 | $25,47 | $25,09 | 51,00K |
| 2026-08-31 | $25,34 | -0,78 % | $25,54 | $25,54 | $25,29 | 40,10K |
| 2026-08-28 | $25,54 | +0,20 % | $25,59 | $25,83 | $25,48 | 68,60K |
| 2026-08-27 | $25,49 | +0,51 % | $25,28 | $25,56 | $25,00 | 63,90K |
| 2026-08-26 | $25,36 | -1,63 % | $25,88 | $25,88 | $25,22 | 98,60K |
| 2026-08-25 | $25,78 | -0,88 % | $25,95 | $26,00 | $25,72 | 55,70K |
| 2026-08-24 | $26,01 | +0,81 % | $25,75 | $26,25 | $25,75 | 94,60K |
| 2026-08-21 | $25,80 | +0,39 % | $25,81 | $26,00 | $25,51 | 70,40K |
| 2026-08-20 | $25,70 | +0,47 % | $25,54 | $25,76 | $25,16 | 77,90K |
| 2026-08-19 | $25,58 | -1,95 % | $26,12 | $26,14 | $25,57 | 117,20K |
| 2026-08-18 | $26,09 | +0,38 % | $26,05 | $26,22 | $25,90 | 82,80K |
| 2026-08-17 | $25,99 | +0,04 % | $25,85 | $26,19 | $25,80 | 72,30K |
| 2026-08-14 | $25,98 | -0,08 % | $26,00 | $26,25 | $25,53 | 78,10K |
| 2026-08-13 | $26,00 | +0,19 % | $26,00 | $26,26 | $25,88 | 69,20K |
| 2026-08-12 | $25,95 | +1,41 % | $25,67 | $26,00 | $25,52 | 41,50K |
| 2026-08-11 | $25,59 | +1,07 % | $25,39 | $25,68 | $25,32 | 65,30K |
| 2026-08-10 | $25,32 | -0,16 % | $25,15 | $25,36 | $24,85 | 76,70K |
| 2026-08-07 | $25,36 | +0,36 % | $25,28 | $25,58 | $24,59 | 53,80K |
| 2026-08-06 | $25,27 | +0,12 % | $25,38 | $25,38 | $24,87 | 40,90K |
| 2026-08-05 | $25,24 | -0,47 % | $25,06 | $25,44 | $24,51 | 44,00K |
| 2026-08-04 | $25,36 | +0,24 % | $25,30 | $25,74 | $25,13 | 69,90K |
| 2026-08-03 | $25,30 | -0,35 % | $25,36 | $25,84 | $25,20 | 70,40K |
| 2026-07-31 | $25,39 | -0,16 % | $25,33 | $25,84 | $25,11 | 73,10K |
| 2026-07-30 | $25,43 | +1,52 % | $25,07 | $25,78 | $25,07 | 80,20K |
| 2026-07-29 | $25,05 | -0,20 % | $24,95 | $25,41 | $24,66 | 62,50K |
| 2026-07-28 | $25,10 | +2,03 % | $24,78 | $25,44 | $24,75 | 81,90K |
| 2026-07-27 | $24,60 | +1,03 % | $24,35 | $24,73 | $24,08 | 91,60K |
| 2026-07-24 | $24,35 | +4,69 % | $23,58 | $25,00 | $23,39 | 81,50K |
| 2026-07-23 | $23,26 | +0,35 % | $22,89 | $23,27 | $22,73 | 59,70K |
| 2026-07-22 | $23,18 | -0,86 % | $23,30 | $23,30 | $22,80 | 56,50K |
| 2026-07-21 | $23,38 | -0,38 % | $23,36 | $23,64 | $23,02 | 61,70K |
| 2026-07-20 | $23,47 | +0,56 % | $23,29 | $23,70 | $23,14 | 91,70K |
| 2026-07-17 | $23,34 | -2,10 % | $23,76 | $23,95 | $23,16 | 79,00K |
| 2026-07-16 | $23,84 | +3,29 % | $23,17 | $24,00 | $23,11 | 62,30K |
| 2026-07-15 | $23,08 | +0,65 % | $22,89 | $23,37 | $22,79 | 53,60K |
| 2026-07-14 | $22,93 | -0,43 % | $23,03 | $23,22 | $22,80 | 45,80K |
| 2026-07-13 | $23,03 | +0,79 % | $22,94 | $23,38 | $22,85 | 88,00K |
| 2026-07-10 | $22,85 | +0,26 % | $22,73 | $23,03 | $22,73 | 33,40K |
| 2026-07-09 | $22,79 | +0,44 % | $22,64 | $23,21 | $22,38 | 58,40K |
| 2026-07-08 | $22,69 | -2,37 % | $23,19 | $23,26 | $22,67 | 53,50K |
| 2026-07-07 | $23,24 | -0,98 % | $23,49 | $23,76 | $23,23 | 37,20K |
| 2026-07-06 | $23,47 | -0,68 % | $23,72 | $23,88 | $23,23 | 71,80K |
| 2026-07-02 | $23,63 | -1,71 % | $24,05 | $24,25 | $23,52 | 66,70K |
| 2026-07-01 | $24,04 | +3,13 % | $23,32 | $24,05 | $23,32 | 55,00K |
| 2026-06-30 | $23,31 | -0,26 % | $23,36 | $23,38 | $23,10 | 43,90K |
| 2026-06-29 | $23,37 | -0,51 % | $23,32 | $23,48 | $22,88 | 99,40K |
| 2026-06-26 | $23,49 | +4,63 % | $22,49 | $23,84 | $22,49 | 462,60K |
| 2026-06-25 | $22,45 | -0,27 % | $22,51 | $22,76 | $22,31 | 43,80K |
| 2026-06-24 | $22,51 | +1,90 % | $22,16 | $22,57 | $22,07 | 66,90K |
| 2026-06-23 | $22,09 | +2,51 % | $21,69 | $22,17 | $21,69 | 56,50K |
| 2026-06-22 | $21,55 | -0,83 % | $21,60 | $21,90 | $21,44 | 63,60K |
| 2026-06-18 | $21,73 | +0,74 % | $21,80 | $22,20 | $21,52 | 95,80K |
| 2026-06-17 | $21,57 | -1,37 % | $21,70 | $21,96 | $21,37 | 64,60K |
| 2026-06-16 | $21,87 | +1,77 % | $21,62 | $21,96 | $21,50 | 63,60K |
| 2026-06-15 | $21,49 | -2,58 % | $22,10 | $22,23 | $21,41 | 63,00K |
| 2026-06-12 | $22,06 | +0,82 % | $21,96 | $22,17 | $21,78 | 37,50K |
| 2026-06-11 | $21,88 | -0,23 % | $22,02 | $22,14 | $21,68 | 36,10K |
| 2026-06-10 | $21,93 | +1,39 % | $21,65 | $22,02 | $21,53 | 86,60K |
| 2026-06-09 | $21,63 | +1,45 % | $21,37 | $21,90 | $21,37 | 45,50K |
| 2026-06-08 | $21,32 | -0,14 % | $21,33 | $21,57 | $21,18 | 38,60K |
| 2026-06-05 | $21,35 | +2,15 % | $21,02 | $21,52 | $21,00 | 55,00K |
| 2026-06-04 | $20,90 | +2,60 % | $20,69 | $20,96 | $20,60 | 25,90K |
| 2026-06-03 | $20,37 | -2,35 % | $20,53 | $20,58 | $20,34 | 42,30K |
| 2026-06-02 | $20,86 | +0,77 % | $20,58 | $20,95 | $20,48 | 29,30K |
| 2026-06-01 | $20,70 | -1,71 % | $20,94 | $20,94 | $20,46 | 37,30K |
| 2026-05-29 | $21,06 | -0,47 % | $21,08 | $21,28 | $20,95 | 102,40K |
| 2026-05-28 | $21,16 | +0,05 % | $21,12 | $21,21 | $20,85 | 31,80K |
| 2026-05-27 | $21,15 | +0,14 % | $21,07 | $21,25 | $21,06 | 41,90K |