Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Community (NQ: CZWI )

11.20 +0.20 (+1.82%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.706 7.706 7.706 7.706 2,018 +0.13(+1.67%)
Jan 28, 2015 7.579 7.579 7.579 7.579 89 +0.00(+0.00%)
Jan 27, 2015 7.714 7.714 7.242 7.579 6,497 -0.06(-0.77%)
Jan 26, 2015 7.664 7.866 7.638 7.638 4,156 -0.07(-0.87%)
Jan 23, 2015 7.706 7.706 7.706 7.706 231 +0.08(+1.10%)
Jan 22, 2015 7.621 7.664 7.621 7.621 1,546 +0.00(+0.00%)
Jan 21, 2015 7.622 7.622 7.621 7.621 655 +0.00(+0.00%)
Jan 20, 2015 7.621 7.621 7.621 7.621 1,018 +0.00(+0.00%)
Jan 16, 2015 7.579 7.621 7.579 7.621 712 +0.00(+0.00%)
Jan 15, 2015 7.621 7.621 7.621 7.621 949 -0.01(-0.11%)
Jan 14, 2015 7.630 7.630 7.621 7.630 474 +0.01(+0.11%)
Jan 13, 2015 7.647 7.647 7.621 7.621 2,137 -0.38(-4.74%)
Jan 12, 2015 7.621 8.000 7.621 8.000 3,873 +0.34(+4.40%)
Jan 09, 2015 7.621 7.664 7.621 7.664 9,499 +0.04(+0.55%)
Jan 08, 2015 7.647 7.664 7.621 7.621 6,887 -0.11(-1.42%)
Jan 07, 2015 7.621 7.731 7.621 7.731 6,127 +0.04(+0.55%)
Jan 06, 2015 7.731 7.739 7.621 7.689 7,021 +0.00(+0.00%)
Jan 05, 2015 7.621 7.706 7.621 7.689 5,082 +0.07(+0.88%)
Jan 02, 2015 7.706 7.706 7.621 7.621 6,394 -0.08(-1.04%)
Dec 31, 2014 7.664 7.701 7.701 7.701 6,530 +0.07(+0.94%)
Dec 30, 2014 7.630 7.664 7.630 7.630 4,014 -0.01(-0.11%)
Dec 29, 2014 7.638 7.664 7.638 7.638 2,647 -0.03(-0.33%)
Dec 26, 2014 7.664 7.664 7.664 7.664 225 +0.03(+0.33%)
Dec 24, 2014 7.638 7.638 7.638 7.638 118 -0.11(-1.41%)
Dec 22, 2014 7.562 7.748 7.748 7.748 268 +0.28(+3.72%)
Dec 19, 2014 7.706 7.748 7.470 7.470 6,915 -0.24(-3.06%)
Dec 18, 2014 7.706 7.706 7.630 7.706 6,084 +0.00(+0.00%)
Dec 17, 2014 7.621 7.706 7.621 7.706 1,626 +0.06(+0.77%)
Dec 16, 2014 7.647 7.647 7.647 7.647 356 -0.04(-0.55%)
Dec 15, 2014 7.697 7.706 7.689 7.689 2,845 -0.01(-0.11%)
Dec 12, 2014 7.697 7.706 7.672 7.697 4,571 -0.05(-0.60%)
Dec 11, 2014 7.781 7.790 7.733 7.744 835 +0.11(+1.49%)
Dec 10, 2014 7.621 7.765 7.621 7.630 1,760 -0.16(-2.05%)
Dec 09, 2014 7.748 7.790 7.234 7.790 19,476 +0.00(+0.00%)
Dec 08, 2014 7.874 7.874 7.790 7.790 356 -0.08(-1.07%)
Dec 05, 2014 7.832 7.874 7.832 7.874 4,268 +0.13(+1.63%)
Dec 04, 2014 7.832 7.832 7.748 7.748 6,134 -0.01(-0.11%)
Dec 03, 2014 7.866 7.866 7.748 7.756 12,134 -0.04(-0.57%)
Dec 02, 2014 7.941 7.941 7.801 7.801 4,052 -0.10(-1.30%)
Nov 28, 2014 7.899 7.903 7.903 7.903 35 +0.02(+0.27%)
Nov 26, 2014 7.840 7.883 7.883 7.883 4,749 +0.04(+0.54%)
Nov 25, 2014 7.815 7.849 7.815 7.840 10,330 +0.05(+0.65%)
Nov 24, 2014 7.722 7.849 7.722 7.790 10,591 +0.03(+0.33%)
Nov 21, 2014 7.706 7.765 7.706 7.765 2,137 +0.13(+1.71%)
Nov 18, 2014 7.697 7.634 7.634 7.634 3,443 +0.01(+0.17%)
Nov 17, 2014 7.621 7.621 7.621 7.621 15,317 +0.02(+0.22%)
Nov 14, 2014 7.537 7.605 7.537 7.605 16,608 +0.08(+1.01%)
Nov 13, 2014 7.529 7.529 7.529 7.529 593 +0.02(+0.22%)
Nov 12, 2014 7.512 7.537 7.495 7.512 13,388 +0.06(+0.79%)
Nov 11, 2014 7.512 7.512 7.453 7.453 2,078 +0.00(+0.00%)
Nov 10, 2014 7.454 7.454 7.453 7.453 2,374 -0.06(-0.78%)
Nov 07, 2014 7.512 7.512 7.503 7.512 2,495 +0.06(+0.79%)
Nov 06, 2014 7.352 7.453 7.352 7.453 1,937 +0.03(+0.45%)
Nov 05, 2014 7.453 7.453 7.411 7.419 3,892 -0.09(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.