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, 2023 10.46 10.59 10.34 10.34 6,042 -0.13(-1.21%)
Nov 29, 2023 10.39 10.77 10.39 10.46 5,425 +0.00(+0.00%)
Nov 28, 2023 10.70 10.70 10.46 10.46 14,489 +0.11(+1.03%)
Nov 27, 2023 10.23 10.51 10.23 10.36 6,323 -0.09(-0.84%)
Nov 24, 2023 10.34 10.69 10.22 10.44 14,633 -0.13(-1.20%)
Nov 22, 2023 10.65 10.88 10.22 10.57 2,140 +0.06(+0.56%)
Nov 21, 2023 10.46 10.80 10.46 10.51 6,235 -0.19(-1.82%)
Nov 20, 2023 10.56 11.30 10.27 10.71 14,281 +0.00(+0.00%)
Nov 17, 2023 10.81 11.87 10.67 10.71 5,208 -0.08(-0.72%)
Nov 16, 2023 10.72 10.92 10.72 10.78 2,690 -0.03(-0.27%)
Nov 15, 2023 11.01 11.01 10.56 10.81 5,304 -0.10(-0.89%)
Nov 14, 2023 10.48 11.05 10.48 10.91 27,214 +0.55(+5.36%)
Nov 13, 2023 10.88 10.88 10.22 10.36 8,501 +0.24(+2.41%)
Nov 10, 2023 9.475 10.37 9.475 10.11 19,272 +0.70(+7.45%)
Nov 09, 2023 9.305 9.526 9.227 9.412 6,783 +0.19(+2.11%)
Nov 08, 2023 8.993 9.499 8.906 9.217 6,653 +0.38(+4.30%)
Nov 07, 2023 8.954 9.052 8.760 8.837 63,401 +0.04(+0.44%)
Nov 06, 2023 8.799 8.799 8.799 8.799 855 -0.26(-2.90%)
Nov 03, 2023 9.100 9.100 8.964 9.061 8,279 +0.14(+1.53%)
Nov 02, 2023 9.071 9.071 8.837 8.925 1,159 +0.00(+0.00%)
Nov 01, 2023 8.925 8.925 8.925 8.925 276 +0.34(+3.97%)
Oct 31, 2023 8.584 8.662 8.370 8.584 76,476 +0.00(+0.00%)
Oct 30, 2023 8.594 9.013 8.575 8.584 6,870 -0.05(-0.56%)
Oct 27, 2023 8.594 8.896 8.594 8.633 1,718 +0.01(+0.11%)
Oct 26, 2023 8.915 8.915 8.623 8.623 517 -0.04(-0.45%)
Oct 25, 2023 8.584 8.760 8.312 8.662 7,211 +0.42(+5.08%)
Oct 24, 2023 8.760 8.760 8.244 8.244 2,752 -0.55(-6.31%)
Oct 23, 2023 8.769 9.022 8.760 8.799 4,037 -0.11(-1.26%)
Oct 20, 2023 8.779 9.052 8.779 8.910 3,661 +0.06(+0.72%)
Oct 19, 2023 8.847 8.847 8.847 8.847 485 +0.07(+0.78%)
Oct 18, 2023 8.896 8.954 8.779 8.779 1,532 +0.00(+0.00%)
Oct 17, 2023 9.081 9.100 8.779 8.779 21,165 -0.10(-1.10%)
Oct 16, 2023 8.886 9.061 8.876 8.876 5,089 -0.04(-0.44%)
Oct 13, 2023 9.038 9.038 8.915 8.915 839 -0.07(-0.76%)
Oct 12, 2023 8.886 8.983 8.876 8.983 1,528 +0.09(+0.98%)
Oct 11, 2023 9.003 9.003 8.876 8.896 7,245 -0.04(-0.44%)
Oct 10, 2023 9.091 9.100 8.935 8.935 1,651 -0.12(-1.29%)
Oct 09, 2023 8.925 9.052 8.925 9.052 933 +0.02(+0.22%)
Oct 05, 2023 9.032 181 +0.12(+1.31%)
Oct 04, 2023 9.032 9.032 8.857 8.915 12,576 +0.00(+0.00%)
Oct 03, 2023 9.227 9.285 8.915 8.915 5,744 -0.32(-3.48%)
Oct 02, 2023 9.084 9.237 9.084 9.237 1,021 -0.11(-1.15%)
Sep 29, 2023 9.344 9.344 9.198 9.344 1,654 +0.20(+2.24%)
Sep 28, 2023 9.402 9.402 9.139 9.139 594 +0.03(+0.32%)
Sep 27, 2023 9.519 9.519 9.110 9.110 3,433 -0.08(-0.85%)
Sep 26, 2023 9.266 9.295 9.188 9.188 25,364 -0.13(-1.36%)
Sep 25, 2023 9.402 9.577 9.295 9.314 8,214 -0.18(-1.95%)
Sep 22, 2023 9.499 9.499 9.499 9.499 457 +0.03(+0.31%)
Sep 21, 2023 9.587 9.587 9.470 9.470 8,333 -0.17(-1.72%)
Sep 20, 2023 9.782 9.817 9.636 9.636 10,693 -0.05(-0.50%)
Sep 19, 2023 9.791 9.830 9.684 9.684 17,131 -0.21(-2.16%)
Sep 18, 2023 9.898 9.918 9.877 9.898 4,227 -0.06(-0.59%)
Sep 15, 2023 9.859 9.957 9.859 9.957 24,489 +0.09(+0.89%)
Sep 14, 2023 9.752 9.976 9.752 9.869 9,391 +0.09(+0.90%)
Sep 13, 2023 9.889 9.889 9.782 9.782 5,011 -0.07(-0.69%)
Sep 12, 2023 9.840 9.947 9.840 9.850 8,608 -0.18(-1.75%)
Sep 11, 2023 10.03 10.03 10.01 10.02 4,924 -0.01(-0.10%)
Sep 08, 2023 10.04 10.04 10.03 10.03 2,712 +0.00(+0.00%)
Sep 07, 2023 10.03 10.03 10.03 10.03 1,823 -0.10(-0.96%)
Sep 06, 2023 10.13 10.13 10.13 10.13 1,739 -0.05(-0.48%)
Sep 05, 2023 10.18 10.18 10.18 10.18 3,643 +0.01(+0.10%)
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.