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 (%)
Nov 30, 2011 3.844 3.844 3.844 3.844 20,703 +0.08(+2.00%)
Nov 29, 2011 3.844 3.844 3.769 3.769 2,513 -0.08(-1.96%)
Nov 28, 2011 3.844 3.844 3.844 3.844 1,196 +0.00(+0.00%)
Nov 25, 2011 3.860 3.860 3.844 3.844 239 -0.02(-0.43%)
Nov 23, 2011 3.860 3.860 3.860 3.860 239 -0.03(-0.65%)
Nov 22, 2011 3.902 3.902 3.877 3.886 1,555 -0.01(-0.21%)
Nov 21, 2011 3.894 3.894 3.894 3.894 119 -0.08(-2.10%)
Nov 16, 2011 3.977 3.977 3.977 3.977 0 +0.01(+0.21%)
Nov 15, 2011 3.961 3.969 3.961 3.969 2,393 +0.07(+1.71%)
Nov 14, 2011 4.011 4.011 3.902 3.902 5,514 -0.10(-2.51%)
Nov 11, 2011 3.785 4.003 3.769 4.003 12,685 +0.02(+0.42%)
Nov 10, 2011 4.028 4.028 3.986 3.986 7,491 -0.13(-3.25%)
Nov 09, 2011 3.994 4.253 3.969 4.120 4,117 +0.00(+0.00%)
Nov 08, 2011 4.178 4.178 4.120 4.120 4,188 -0.06(-1.40%)
Nov 04, 2011 4.178 4.178 4.178 4.178 5,983 -0.00(-0.00%)
Nov 03, 2011 4.178 4.178 4.178 4.178 239 -0.04(-0.99%)
Nov 02, 2011 4.220 4.220 4.220 4.220 119 +0.04(+1.00%)
Nov 01, 2011 4.186 4.186 4.178 4.178 837 -0.11(-2.53%)
Oct 31, 2011 4.195 4.287 4.178 4.287 2,273 +0.10(+2.40%)
Oct 28, 2011 4.178 4.262 4.178 4.186 1,555 -0.08(-1.76%)
Oct 27, 2011 4.353 4.353 4.178 4.262 1,968 +0.07(+1.59%)
Oct 26, 2011 4.278 4.278 4.195 4.195 603 +0.02(+0.40%)
Oct 24, 2011 4.237 4.178 4.178 4.178 2,034 +0.00(+0.00%)
Oct 21, 2011 4.270 4.270 4.178 4.178 593 +0.00(+0.00%)
Oct 20, 2011 4.186 4.186 4.178 4.178 457 +0.00(+0.00%)
Oct 18, 2011 4.178 4.178 4.178 4.178 0 -0.04(-0.99%)
Oct 14, 2011 4.220 4.220 4.220 4.220 119 +0.00(+0.00%)
Oct 12, 2011 4.220 4.220 4.220 4.220 23,934 -0.04(-0.98%)
Oct 11, 2011 4.262 4.262 4.262 4.262 1,196 +0.06(+1.39%)
Oct 10, 2011 4.262 4.262 4.178 4.203 22,101 +0.03(+0.60%)
Sep 30, 2011 4.178 4.178 4.178 4.178 119 -0.04(-0.99%)
Sep 27, 2011 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Sep 26, 2011 4.178 4.303 4.178 4.220 2,350 -0.29(-6.48%)
Sep 19, 2011 4.521 4.512 4.512 4.512 2,513 -0.01(-0.18%)
Sep 16, 2011 4.220 4.521 4.220 4.521 5,277 +0.30(+7.13%)
Sep 15, 2011 4.220 4.220 4.220 4.220 119 +0.02(+0.40%)
Sep 14, 2011 4.262 4.262 4.178 4.203 2,034 +0.03(+0.60%)
Sep 13, 2011 4.178 4.213 4.178 4.178 1,196 +0.00(+0.00%)
Sep 12, 2011 4.262 4.278 4.178 4.178 2,380 -0.08(-1.96%)
Sep 09, 2011 4.245 4.282 4.061 4.262 7,300 -0.31(-6.76%)
Sep 08, 2011 4.571 4.571 4.571 4.571 119 +0.07(+1.48%)
Sep 06, 2011 4.504 4.504 4.504 4.504 239 -0.04(-0.92%)
Sep 02, 2011 4.546 4.546 4.546 4.546 239 -0.03(-0.73%)
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.