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

Citizens Community (NQ: CZWI )

11.20 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 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 31, 2015 8.020 8.037 8.037 8.037 470 +0.08(+1.07%)
Dec 30, 2015 7.952 8.054 7.952 7.952 708 +0.01(+0.11%)
Dec 29, 2015 7.944 7.952 7.944 7.944 6,592 +0.00(+0.00%)
Dec 28, 2015 7.944 7.986 7.901 7.944 6,082 +0.04(+0.54%)
Dec 24, 2015 7.935 7.901 7.901 7.901 2,354 +0.00(+0.00%)
Dec 23, 2015 7.935 7.935 7.901 7.901 6,122 +0.00(+0.00%)
Dec 22, 2015 7.910 7.935 7.901 7.901 2,332 -0.03(-0.32%)
Dec 21, 2015 7.969 7.969 7.867 7.927 23,723 +0.03(+0.43%)
Dec 18, 2015 7.901 7.901 7.893 7.893 5,006 -0.01(-0.11%)
Dec 17, 2015 7.944 7.944 7.901 7.901 13,450 +0.00(+0.00%)
Dec 16, 2015 7.901 7.944 7.901 7.901 1,510 +0.00(+0.00%)
Dec 15, 2015 7.910 7.918 7.901 7.901 7,177 +0.00(+0.00%)
Dec 14, 2015 7.901 7.901 7.901 7.901 4,975 -0.04(-0.53%)
Dec 11, 2015 7.978 7.978 7.935 7.944 2,583 +0.03(+0.32%)
Dec 10, 2015 7.902 7.918 7.902 7.918 972 -0.03(-0.32%)
Dec 07, 2015 7.986 7.944 7.944 7.944 8 +0.00(+0.00%)
Dec 04, 2015 7.944 8.029 7.944 7.944 11,139 -0.08(-1.06%)
Dec 02, 2015 8.037 8.029 8.029 8.029 1 +0.08(+1.07%)
Dec 01, 2015 7.944 8.063 7.927 7.944 15,103 +0.05(+0.65%)
Nov 30, 2015 7.901 7.901 7.893 7.893 829 -0.01(-0.11%)
Nov 27, 2015 7.944 7.944 7.901 7.901 5,268 -0.00(-0.00%)
Nov 25, 2015 7.901 7.902 7.902 7.902 3,766 +0.09(+1.09%)
Nov 24, 2015 7.901 7.901 7.816 7.816 2,292 -0.08(-1.07%)
Nov 23, 2015 7.782 7.901 7.774 7.901 9,651 +0.13(+1.64%)
Nov 20, 2015 7.766 7.808 7.698 7.774 26,309 +0.04(+0.55%)
Nov 19, 2015 7.732 7.732 7.689 7.732 2,802 +0.08(+1.00%)
Nov 18, 2015 7.732 7.766 7.655 7.655 9,773 -0.07(-0.88%)
Nov 17, 2015 7.732 7.732 7.664 7.723 5,369 +0.07(+0.89%)
Nov 16, 2015 7.732 7.732 7.655 7.655 3,853 +0.01(+0.11%)
Nov 13, 2015 7.655 7.731 7.647 7.647 1,879 -0.01(-0.11%)
Nov 12, 2015 7.689 7.774 7.625 7.655 10,119 -0.08(-0.99%)
Nov 11, 2015 7.766 7.808 7.647 7.732 4,712 +0.08(+1.11%)
Nov 10, 2015 7.647 7.647 7.647 7.647 117 +0.00(+0.00%)
Nov 09, 2015 7.587 7.723 7.562 7.647 17,301 +0.13(+1.69%)
Nov 06, 2015 7.638 7.791 7.519 7.519 20,950 -0.08(-1.12%)
Nov 05, 2015 7.604 7.604 7.604 7.604 1,457 +0.00(+0.00%)
Nov 04, 2015 7.646 7.647 7.604 7.604 12,423 +0.00(+0.00%)
Nov 03, 2015 7.645 7.647 7.604 7.604 11,931 -0.03(-0.33%)
Nov 02, 2015 7.630 7.647 7.604 7.630 6,130 +0.11(+1.47%)
Oct 28, 2015 7.536 7.519 7.519 7.519 95 -0.05(-0.67%)
Oct 27, 2015 7.562 7.638 7.562 7.570 682 +0.01(+0.11%)
Oct 26, 2015 7.562 7.570 7.519 7.562 6,600 +0.01(+0.11%)
Oct 23, 2015 7.553 7.553 7.553 7.553 267 +0.00(+0.00%)
Oct 22, 2015 7.562 7.562 7.545 7.553 10,996 -0.01(-0.11%)
Oct 21, 2015 7.562 7.562 7.562 7.562 117 +0.04(+0.56%)
Oct 20, 2015 7.519 7.579 7.519 7.519 7,650 -0.03(-0.34%)
Oct 19, 2015 7.638 7.647 7.528 7.545 25,692 -0.02(-0.22%)
Oct 16, 2015 7.562 7.604 7.545 7.562 9,949 +0.03(+0.45%)
Oct 15, 2015 7.562 7.562 7.528 7.528 3,797 -0.03(-0.45%)
Oct 14, 2015 7.604 7.604 7.562 7.562 415 +0.00(+0.00%)
Oct 13, 2015 7.562 7.562 7.562 7.562 237 +0.00(+0.00%)
Oct 12, 2015 7.646 7.647 7.562 7.562 7,885 +0.03(+0.45%)
Oct 09, 2015 7.528 7.528 7.528 7.528 117 +0.01(+0.11%)
Oct 08, 2015 7.519 7.519 7.519 7.519 117 +0.02(+0.23%)
Oct 07, 2015 7.647 7.647 7.502 7.502 1,173 -0.05(-0.67%)
Oct 06, 2015 7.485 7.553 7.485 7.553 3,521 +0.05(+0.68%)
Oct 05, 2015 7.528 7.528 7.502 7.502 9,880 -0.03(-0.34%)
Oct 02, 2015 7.732 7.732 7.519 7.528 1,929 +0.02(+0.23%)
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.