Mercados españoles cerrados en 4 hrs 6 min

Citizens Bancshares Corporation (CZBS)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,750,00 (0,00%)
Al cierre: 02:57PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202447,7547,7547,7547,7547,75-
01 may 202448,2548,4547,6447,7547,752000
30 abr 202448,2048,2447,5648,0048,002000
29 abr 202448,0548,2048,0548,2048,20300
26 abr 202448,4548,4548,4548,4548,45500
25 abr 202448,5048,5047,9948,1248,121500
24 abr 202448,4548,5048,3948,5048,501500
23 abr 202448,6348,6348,6348,6348,63300
22 abr 202448,5048,6348,5048,6348,631600
19 abr 202448,4048,4048,4048,4048,40-
18 abr 202448,4048,4048,4048,4048,40800
17 abr 202448,5048,5048,5048,5048,50200
16 abr 202448,4748,5048,2448,5048,505000
15 abr 202448,9948,9948,9948,9948,99400
12 abr 202448,3348,6748,3348,6748,67400
11 abr 202448,5049,0048,5048,9948,992100
10 abr 202448,0049,9448,0048,3348,332600
09 abr 202448,2448,4948,2448,2548,253500
08 abr 202449,5049,5547,6547,6547,653200
05 abr 202448,5049,5048,5049,5049,501000
04 abr 202448,2648,5048,0048,0048,001900
03 abr 202447,7148,7447,7047,7047,701700
02 abr 202449,0049,0049,0049,0049,001000
01 abr 202449,2649,7749,2649,7749,771300
28 mar 202449,5050,0049,5049,9949,992000
27 mar 202449,0049,0049,0049,0049,00600
26 mar 202449,4949,4949,4949,4949,49400
25 mar 202449,4949,4949,4949,4949,49200
22 mar 202449,0049,4948,7549,4949,49800
21 mar 202448,0048,0048,0048,0048,00-
20 mar 202448,0048,0048,0048,0048,00-
19 mar 202448,5048,5048,0048,0048,00700
18 mar 202449,0049,0049,0049,0049,00100
15 mar 202449,0049,0047,7547,7547,754200
14 mar 202448,5048,6048,5048,5048,501100
13 mar 202449,6049,6048,6049,5049,50400
12 mar 202450,0050,0050,0050,0050,00-
11 mar 202451,2051,2050,0050,0050,001100
08 mar 202449,0050,7049,0050,7050,701200
07 mar 202448,9049,3548,8049,0049,001700
07 mar 20241 Dividendo
06 mar 202448,0048,9448,0048,9447,94600
05 mar 202446,5047,0046,5047,0046,04300
04 mar 202448,9949,0045,0046,4945,543000
01 mar 202448,0048,0046,5546,5545,60500
29 feb 202449,2551,0048,8048,8047,803100
28 feb 202446,0049,2546,0048,5047,514400
27 feb 202445,0545,5045,0545,5044,57900
26 feb 202445,3045,7545,2545,7544,823200
23 feb 202444,5045,2544,5045,2544,331200
22 feb 202444,0044,0043,7843,7842,89600
21 feb 202443,5143,5143,5143,5142,62300
20 feb 202443,5043,5043,5043,5042,61100
16 feb 202443,4943,5043,4943,5042,61300
15 feb 202443,5043,5041,8541,8540,992600
14 feb 202441,7642,5041,7642,0041,145400
13 feb 202442,0042,3042,0042,3041,441300
12 feb 202443,4043,9542,0042,0041,14800
09 feb 202443,5044,0043,0043,5042,614200
08 feb 202442,5042,5042,5042,5041,632500
07 feb 202443,2543,2543,2543,2542,371200
06 feb 202443,5143,5143,5143,5142,62100
05 feb 202443,5043,7143,4943,5142,621300
02 feb 202442,4243,4942,4043,4942,601600
01 feb 202442,2342,3942,2142,3941,52800
31 ene 202442,0042,3142,0042,3041,443800
30 ene 202441,1542,0041,0041,0040,161300
29 ene 202441,6342,1041,5042,1041,242600
26 ene 202441,5041,6040,7841,6040,75600
25 ene 202441,4541,5040,9541,5040,65800
24 ene 202441,9541,9541,9541,9541,09300
23 ene 202439,9041,0139,9041,0140,17600
22 ene 202438,3039,5037,8039,0238,222700
19 ene 202438,5038,8038,3038,8038,019300
18 ene 202438,5338,5837,5038,5037,7111.700
17 ene 202437,5039,5037,5039,0038,202500
16 ene 202438,0038,1037,5037,5036,732200
12 ene 202437,4037,6037,3037,6036,83500
11 ene 202438,0038,0038,0038,0037,22-
10 ene 202437,4038,0037,4038,0037,22800
09 ene 202437,4037,8137,4037,8137,04200
08 ene 202437,6037,6137,5037,5036,73400
05 ene 202438,0038,0038,0038,0037,22400
04 ene 202438,2738,4638,2738,4637,671400
03 ene 202438,0238,0237,2537,5636,791000
02 ene 202438,9938,9938,9938,9938,19100
29 dic 202338,0039,0038,0039,0038,201800
28 dic 202338,5038,5037,7037,7036,931100
27 dic 202338,5038,5038,5038,5037,71400
26 dic 202338,5438,5438,5438,5437,75400
22 dic 202338,3540,0038,3039,7538,945000
21 dic 202338,5038,5038,5038,5037,71-
20 dic 202338,0138,5038,0038,5037,71500
19 dic 202337,5037,5037,5037,5036,73400
18 dic 202338,8138,9238,8138,9238,12500
15 dic 202338,2538,2538,2538,2537,47100
14 dic 202338,9538,9538,2538,2537,471200
13 dic 202338,2538,2538,2538,2537,47-
12 dic 202339,0039,0038,2538,2537,475100
11 dic 202337,5038,0037,5038,0037,22700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...