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

Citizens Community (NQ: CZWI )

11.64 +0.32 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 9.348 9.348 9.309 9.309 1,384 -0.00(-0.05%)
Oct 28, 2016 9.314 9.314 9.314 9.314 470 -0.07(-0.77%)
Oct 26, 2016 9.386 9.386 9.386 0 +0.07(+0.74%)
Oct 25, 2016 9.318 9.318 9.318 9.318 141 -0.12(-1.28%)
Oct 24, 2016 9.369 9.472 9.369 9.438 1,225 +0.04(+0.46%)
Oct 21, 2016 9.367 9.395 9.367 9.395 1,201 -0.09(-0.91%)
Oct 19, 2016 9.429 9.481 9.481 9.481 117 +0.14(+1.47%)
Oct 18, 2016 9.300 9.343 9.300 9.343 3,633 +0.02(+0.18%)
Oct 17, 2016 9.335 9.335 9.326 9.326 996 -0.01(-0.09%)
Oct 14, 2016 9.350 9.350 9.318 9.335 3,323 -0.07(-0.73%)
Oct 13, 2016 9.352 9.438 9.343 9.404 1,254 -0.02(-0.24%)
Oct 12, 2016 9.514 9.514 9.426 9.426 812 -0.08(-0.85%)
Oct 11, 2016 9.498 9.567 9.473 9.507 2,733 +0.03(+0.36%)
Oct 10, 2016 9.473 9.511 9.473 9.473 3,977 +0.01(+0.09%)
Oct 07, 2016 9.447 9.473 9.309 9.464 4,885 +0.03(+0.37%)
Oct 06, 2016 9.421 9.429 9.421 9.429 812 -0.13(-1.35%)
Oct 05, 2016 9.533 9.559 9.533 9.559 2,924 +0.00(+0.00%)
Oct 04, 2016 9.455 9.602 9.455 9.559 2,517 +0.15(+1.65%)
Oct 03, 2016 9.429 9.429 9.378 9.404 16,805 -0.22(-2.33%)
Sep 30, 2016 9.438 9.628 9.429 9.628 6,802 +0.22(+2.29%)
Sep 29, 2016 9.369 9.421 9.296 9.412 6,000 +0.01(+0.09%)
Sep 28, 2016 9.374 9.559 9.326 9.404 15,522 -0.15(-1.62%)
Sep 27, 2016 9.550 9.593 9.485 9.559 17,730 -0.03(-0.27%)
Sep 26, 2016 9.529 9.576 9.473 9.584 9,934 +0.17(+1.83%)
Sep 23, 2016 9.412 9.412 9.412 9.412 245 -0.01(-0.09%)
Sep 22, 2016 9.421 9.421 9.421 9.421 169 -0.19(-1.97%)
Sep 21, 2016 9.628 9.628 9.554 9.610 36,909 +0.03(+0.36%)
Sep 20, 2016 9.576 9.576 9.576 9.576 1,650 -0.02(-0.18%)
Sep 19, 2016 9.473 9.636 9.180 9.593 15,534 +0.03(+0.36%)
Sep 16, 2016 9.429 9.628 9.188 9.559 133,261 +0.25(+2.64%)
Sep 15, 2016 9.223 9.429 9.171 9.313 20,050 -0.08(-0.87%)
Sep 14, 2016 9.455 9.455 9.257 9.395 10,905 -0.07(-0.73%)
Sep 13, 2016 9.455 9.473 9.231 9.464 25,063 +0.05(+0.55%)
Sep 12, 2016 9.418 9.498 9.231 9.412 10,943 +0.03(+0.28%)
Sep 09, 2016 9.507 9.507 9.339 9.386 7,255 -0.07(-0.73%)
Sep 08, 2016 9.369 9.472 9.345 9.455 17,417 +0.06(+0.64%)
Sep 07, 2016 9.386 9.473 9.094 9.395 18,560 -0.04(-0.46%)
Sep 06, 2016 9.076 9.567 9.025 9.438 22,099 +0.46(+5.08%)
Sep 02, 2016 8.964 8.982 8.982 8.982 18,463 -0.25(-2.71%)
Sep 01, 2016 8.827 9.748 8.697 9.231 181,803 +0.48(+5.51%)
Aug 31, 2016 8.964 9.111 8.749 8.749 3,605 -0.21(-2.31%)
Aug 30, 2016 8.956 8.956 8.956 8.956 150 +0.03(+0.29%)
Aug 29, 2016 8.904 8.939 8.887 8.930 2,836 +0.03(+0.29%)
Aug 25, 2016 9.102 8.904 8.904 8.904 11 -0.07(-0.77%)
Aug 24, 2016 8.715 9.102 8.654 8.973 57,635 +0.28(+3.17%)
Aug 23, 2016 8.697 8.697 8.697 8.697 232 +0.00(+0.00%)
Aug 22, 2016 8.715 8.732 8.620 8.697 15,132 -0.03(-0.39%)
Aug 19, 2016 8.801 8.801 8.586 8.732 32,116 -0.07(-0.78%)
Aug 18, 2016 8.801 8.801 8.801 8.801 1,410 +0.00(+0.00%)
Aug 17, 2016 8.827 8.973 8.784 8.801 4,841 -0.03(-0.29%)
Aug 16, 2016 8.921 9.007 8.827 8.827 5,283 -0.17(-1.91%)
Aug 15, 2016 8.913 9.068 8.913 8.999 754 +0.09(+1.06%)
Aug 12, 2016 8.904 8.904 8.904 8.904 294 +0.06(+0.73%)
Aug 11, 2016 8.870 8.913 8.827 8.840 5,095 -0.00(-0.05%)
Aug 10, 2016 8.870 8.870 8.827 8.844 1,428 -0.03(-0.29%)
Aug 09, 2016 8.844 8.904 8.827 8.870 4,006 +0.06(+0.68%)
Aug 08, 2016 8.792 8.887 8.784 8.809 11,496 +0.02(+0.20%)
Aug 05, 2016 8.784 8.852 8.784 8.792 22,966 -0.03(-0.39%)
Aug 04, 2016 8.827 8.887 7.974 8.827 19,838 +0.08(+0.89%)
Aug 03, 2016 8.568 8.762 8.534 8.749 17,610 +0.15(+1.70%)
Aug 02, 2016 8.715 8.726 8.517 8.603 25,595 -0.19(-2.15%)
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.