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, 2019 10.02 10.22 10.01 10.01 17,142 +0.04(+0.36%)
Oct 30, 2019 9.973 9.973 9.973 9.973 335 -0.02(-0.18%)
Oct 29, 2019 9.964 10.24 9.964 9.991 1,190 -0.07(-0.72%)
Oct 28, 2019 10.03 10.40 9.991 10.06 12,536 +0.04(+0.36%)
Oct 25, 2019 9.847 10.04 9.847 10.03 18,553 +0.24(+2.48%)
Oct 24, 2019 9.739 9.964 9.739 9.784 10,967 -0.03(-0.28%)
Oct 23, 2019 9.730 9.928 9.730 9.811 2,858 +0.00(+0.00%)
Oct 22, 2019 9.730 9.991 9.730 9.811 27,394 -0.03(-0.27%)
Oct 21, 2019 9.856 9.991 9.775 9.838 6,660 -0.06(-0.64%)
Oct 18, 2019 9.874 10.04 9.874 9.901 1,111 -0.14(-1.43%)
Oct 17, 2019 9.856 10.04 9.856 10.04 758 +0.14(+1.36%)
Oct 16, 2019 9.811 10.01 9.811 9.910 9,118 +0.00(+0.00%)
Oct 15, 2019 9.829 10.000 9.815 9.910 6,726 +0.01(+0.09%)
Oct 14, 2019 9.874 9.901 9.814 9.901 2,019 -0.14(-1.35%)
Oct 11, 2019 9.901 10.07 9.829 10.04 30,996 +0.27(+2.77%)
Oct 10, 2019 9.766 9.766 9.766 9.766 351 -0.04(-0.37%)
Oct 09, 2019 9.721 9.910 9.685 9.802 2,675 +0.00(+0.00%)
Oct 08, 2019 9.703 9.919 9.676 9.802 4,006 +0.04(+0.37%)
Oct 07, 2019 9.766 9.766 9.766 9.766 945 -0.14(-1.45%)
Oct 04, 2019 9.757 10.02 9.721 9.910 5,443 +0.12(+1.19%)
Oct 03, 2019 9.766 9.991 9.766 9.793 937 -0.02(-0.18%)
Oct 02, 2019 9.820 10.03 9.811 9.811 5,307 -0.15(-1.54%)
Oct 01, 2019 9.964 9.964 9.964 19 +0.00(+0.00%)
Sep 30, 2019 9.775 10.03 9.775 9.964 4,733 +0.04(+0.45%)
Sep 27, 2019 9.901 10.04 9.901 9.919 2,555 +0.04(+0.46%)
Sep 26, 2019 9.874 9.874 9.874 122 +0.00(+0.00%)
Sep 25, 2019 9.856 10.03 9.856 9.874 4,274 +0.02(+0.18%)
Sep 24, 2019 9.964 10.12 9.856 9.856 4,876 -0.22(-2.15%)
Sep 23, 2019 9.955 10.21 9.811 10.07 15,406 +0.25(+2.57%)
Sep 20, 2019 10.35 10.57 9.496 9.820 89,657 -0.68(-6.51%)
Sep 19, 2019 10.27 10.51 10.21 10.50 32,015 +0.35(+3.46%)
Sep 18, 2019 9.955 10.51 9.955 10.15 15,010 +0.25(+2.55%)
Sep 17, 2019 10.09 10.56 9.901 9.901 69,041 -0.41(-3.93%)
Sep 16, 2019 10.22 10.53 10.12 10.31 31,909 +0.09(+0.88%)
Sep 13, 2019 9.991 10.32 9.991 10.22 9,665 +0.15(+1.52%)
Sep 12, 2019 9.874 10.06 9.856 10.06 26,544 +0.16(+1.64%)
Sep 11, 2019 9.739 9.991 9.739 9.901 56,605 +0.00(+0.00%)
Sep 10, 2019 9.856 9.991 9.811 9.901 10,826 +0.05(+0.46%)
Sep 09, 2019 9.792 9.856 9.767 9.856 19,097 +0.04(+0.46%)
Sep 06, 2019 9.658 9.811 9.631 9.811 5,443 -0.02(-0.18%)
Sep 04, 2019 9.829 9.829 9.829 0 -0.03(-0.27%)
Sep 03, 2019 9.667 9.856 9.550 9.856 597 +0.00(+0.00%)
Aug 30, 2019 9.910 9.910 9.640 9.856 3,221 -0.02(-0.18%)
Aug 29, 2019 9.505 9.901 9.505 9.874 3,257 -0.03(-0.27%)
Aug 28, 2019 9.892 9.901 9.883 9.901 481 -0.09(-0.90%)
Aug 26, 2019 9.991 9.991 9.991 0 +0.00(+0.00%)
Aug 22, 2019 9.991 9.991 9.991 0 +0.09(+0.91%)
Aug 21, 2019 9.856 9.901 9.856 9.901 3,786 +0.05(+0.46%)
Aug 20, 2019 9.856 9.892 9.856 9.856 1,755 +0.00(+0.00%)
Aug 19, 2019 9.856 9.856 9.855 9.856 4,277 -0.05(-0.45%)
Aug 16, 2019 9.703 9.901 9.703 9.901 18,775 +0.05(+0.46%)
Aug 15, 2019 9.856 9.856 9.820 9.856 7,897 -0.05(-0.45%)
Aug 14, 2019 9.901 9.901 9.901 152 +0.00(+0.00%)
Aug 13, 2019 9.856 9.919 9.850 9.901 8,689 +0.14(+1.38%)
Aug 12, 2019 9.667 9.856 9.667 9.766 3,661 +0.05(+0.46%)
Aug 09, 2019 9.856 9.856 9.721 9.721 2,888 -0.18(-1.82%)
Aug 08, 2019 9.901 9.986 9.811 9.901 6,911 +0.00(+0.00%)
Aug 07, 2019 9.685 9.901 9.685 9.901 5,934 +0.09(+0.92%)
Aug 06, 2019 9.811 9.811 9.766 9.811 9,066 +0.04(+0.46%)
Aug 05, 2019 9.766 9.811 9.469 9.766 6,820 +0.00(+0.00%)
Aug 02, 2019 9.766 9.838 9.766 9.766 18,775 +0.05(+0.46%)
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.