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 (%)
Dec 29, 2006 8.105 8.172 8.105 8.172 28,482 +0.01(+0.10%)
Dec 28, 2006 8.122 8.164 8.072 8.164 30,516 +0.02(+0.21%)
Dec 27, 2006 8.147 8.147 8.072 8.147 120,033 +0.00(+0.00%)
Dec 26, 2006 8.147 8.147 8.147 8.147 9,573 -0.01(-0.10%)
Dec 22, 2006 8.147 8.189 8.147 8.155 19,267 -0.03(-0.31%)
Dec 21, 2006 8.147 8.181 8.147 8.181 35,064 +0.02(+0.20%)
Dec 20, 2006 8.172 8.189 8.105 8.164 48,228 +0.05(+0.62%)
Dec 19, 2006 8.164 8.189 8.105 8.114 71,325 -0.06(-0.72%)
Dec 18, 2006 8.172 8.189 8.155 8.172 39,492 +0.04(+0.51%)
Dec 15, 2006 8.122 8.147 8.122 8.130 10,411 +0.03(+0.31%)
Dec 14, 2006 8.105 8.147 8.089 8.105 39,372 +0.01(+0.10%)
Dec 13, 2006 8.139 8.139 8.097 8.097 62,828 -0.02(-0.21%)
Dec 12, 2006 8.072 8.164 8.064 8.114 77,907 +0.05(+0.62%)
Dec 11, 2006 8.105 8.105 8.064 8.064 47,630 -0.04(-0.52%)
Dec 08, 2006 8.105 8.130 8.089 8.105 152,823 -0.01(-0.10%)
Dec 07, 2006 8.022 8.130 8.022 8.114 11,249 -0.02(-0.21%)
Dec 06, 2006 8.080 8.172 8.080 8.130 215,772 -0.03(-0.31%)
Dec 05, 2006 8.114 8.155 8.105 8.155 111,057 +0.03(+0.41%)
Dec 04, 2006 8.097 8.147 7.997 8.122 98,850 +0.04(+0.52%)
Dec 01, 2006 8.122 8.147 8.039 8.080 70,727 -0.06(-0.72%)
Nov 30, 2006 8.172 8.181 8.139 8.139 16,515 -0.01(-0.10%)
Nov 29, 2006 8.164 8.164 8.147 8.147 42,603 -0.03(-0.41%)
Nov 28, 2006 8.181 8.189 8.172 8.181 111,536 +0.03(+0.31%)
Nov 27, 2006 8.189 8.189 8.155 8.155 23,934 -0.03(-0.31%)
Nov 24, 2006 8.189 8.189 8.172 8.181 33,269 -0.01(-0.10%)
Nov 22, 2006 8.206 8.231 8.189 8.189 92,627 -0.01(-0.10%)
Nov 21, 2006 8.147 8.206 8.147 8.197 118,716 +0.00(+0.00%)
Nov 20, 2006 8.189 8.222 8.189 8.197 47,031 +0.01(+0.10%)
Nov 17, 2006 8.189 8.197 8.189 8.189 21,900 +0.00(+0.00%)
Nov 16, 2006 8.189 8.222 8.189 8.189 64,504 -0.04(-0.51%)
Nov 15, 2006 8.231 8.231 8.231 8.231 0 +0.00(+0.00%)
Nov 14, 2006 8.289 8.289 8.231 8.231 108,544 -0.04(-0.51%)
Nov 13, 2006 8.272 8.289 8.231 8.272 111,296 +0.00(+0.00%)
Nov 10, 2006 8.314 8.314 8.272 8.272 58,400 +0.04(+0.51%)
Nov 09, 2006 8.272 8.272 8.231 8.231 105,432 -0.04(-0.51%)
Nov 08, 2006 8.281 8.281 8.272 8.272 39,372 +0.00(+0.00%)
Nov 07, 2006 8.272 8.272 8.139 8.272 121,349 +0.00(+0.00%)
Nov 06, 2006 8.147 8.314 8.105 8.272 125,897 +0.12(+1.43%)
Nov 03, 2006 8.314 8.356 8.147 8.155 175,083 -0.12(-1.41%)
Nov 02, 2006 8.147 8.289 8.022 8.272 587,359 +0.13(+1.54%)
Nov 01, 2006 8.364 8.398 8.147 8.147 204,283 -8.56(-51.25%)
Oct 31, 2006 16.71 16.71 16.71 16.71 119 +0.84(+5.26%)
Oct 30, 2006 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Oct 27, 2006 15.88 15.88 15.88 15.88 1,196 +0.00(+0.00%)
Oct 26, 2006 15.88 15.88 15.88 15.88 3,252 +0.00(+0.00%)
Oct 25, 2006 15.88 15.88 15.88 15.88 3,590 +0.00(+0.00%)
Oct 24, 2006 15.88 15.88 15.88 15.88 1,455 +0.02(+0.11%)
Oct 23, 2006 15.46 15.86 15.46 15.86 1,017 +0.00(+0.00%)
Oct 20, 2006 15.83 15.86 15.83 15.86 1,196 +0.40(+2.59%)
Oct 19, 2006 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
Oct 18, 2006 15.46 15.46 15.46 15.46 598 -0.40(-2.53%)
Oct 17, 2006 15.46 15.88 15.46 15.86 1,488 +0.40(+2.59%)
Oct 16, 2006 15.46 15.48 15.46 15.46 5,624 +0.21(+1.37%)
Oct 13, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Oct 12, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Oct 11, 2006 15.27 15.27 15.25 15.25 1,795 -0.63(-3.95%)
Oct 10, 2006 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Oct 09, 2006 15.88 15.88 15.88 15.88 496 -0.21(-1.30%)
Oct 06, 2006 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Oct 05, 2006 16.09 16.09 16.09 16.09 119 +0.38(+2.39%)
Oct 04, 2006 15.71 15.71 15.71 15.71 239 +0.03(+0.21%)
Oct 03, 2006 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
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.