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

Citizens Community (NQ: CZWI )

11.60 +0.10 (+0.87%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 (%)
Apr 27, 2009 5.097 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 24, 2009 5.131 5.139 5.097 5.097 3,419 +0.00(+0.00%)
Apr 23, 2009 5.097 5.097 5.097 5.097 1,196 +0.00(+0.00%)
Apr 19, 2009 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 17, 2009 5.097 5.097 5.097 5.097 2,692 +0.00(+0.00%)
Apr 14, 2009 5.097 5.097 5.097 5.097 1,196 +0.03(+0.66%)
Apr 13, 2009 5.214 5.223 5.064 5.064 3,709 -0.09(-1.78%)
Apr 09, 2009 4.997 5.156 4.997 5.156 478 +0.31(+6.38%)
Apr 07, 2009 4.846 4.846 4.846 4.846 1,744 -0.08(-1.69%)
Apr 06, 2009 4.930 4.930 4.846 4.930 5,505 -0.00(-0.00%)
Apr 01, 2009 5.022 5.223 4.930 4.930 11,779 -0.24(-4.68%)
Mar 31, 2009 5.097 5.223 5.014 5.172 2,952 +0.20(+4.03%)
Mar 30, 2009 4.972 4.972 4.972 4.972 586 -0.14(-2.78%)
Mar 26, 2009 5.256 5.289 5.030 5.114 9,055 -0.14(-2.70%)
Mar 25, 2009 5.423 5.431 5.256 5.256 2,502 -0.01(-0.16%)
Mar 24, 2009 5.557 5.557 5.264 5.264 262 -0.29(-5.26%)
Mar 23, 2009 5.248 5.565 5.557 5.557 119,203 -0.10(-1.77%)
Mar 20, 2009 5.248 5.757 5.248 5.657 119,203 +0.10(+1.80%)
Mar 18, 2009 5.557 5.557 5.365 5.557 3,202 +0.14(+2.62%)
Mar 17, 2009 5.415 5.415 5.415 5.415 307 -0.04(-0.77%)
Mar 16, 2009 5.456 5.456 5.456 5.456 119 -0.28(-4.81%)
Mar 13, 2009 5.724 5.732 5.724 5.732 3,214 +0.01(+0.15%)
Mar 12, 2009 5.599 5.724 5.599 5.724 1,316 +0.28(+5.22%)
Mar 11, 2009 5.757 5.757 5.440 5.440 3,829 -0.32(-5.52%)
Mar 10, 2009 5.682 5.757 5.682 5.757 3,334 +0.00(+0.00%)
Mar 09, 2009 5.431 5.757 5.431 5.757 4,068 +0.15(+2.68%)
Mar 06, 2009 5.766 5.766 5.415 5.607 90,712 +0.09(+1.67%)
Mar 04, 2009 5.807 5.515 5.515 5.515 104,116 -0.25(-4.35%)
Feb 27, 2009 5.899 5.766 5.766 5.766 44,399 -0.05(-0.86%)
Feb 26, 2009 5.799 5.816 5.640 5.816 19,514 +0.38(+7.08%)
Feb 23, 2009 5.482 5.432 5.432 5.432 2,154 -0.06(-1.06%)
Feb 20, 2009 5.573 5.573 5.473 5.490 2,115 -0.13(-2.23%)
Feb 19, 2009 5.615 5.624 5.615 5.615 610 -0.23(-4.00%)
Feb 17, 2009 5.473 5.849 5.849 5.849 13,164 +0.00(+0.00%)
Feb 13, 2009 5.908 5.908 5.640 5.849 68,130 +0.02(+0.29%)
Feb 12, 2009 5.833 5.833 5.674 5.833 478 +0.11(+1.90%)
Feb 10, 2009 5.766 5.724 5.724 5.724 8,975 -0.13(-2.14%)
Feb 09, 2009 5.624 5.849 5.624 5.849 8,616 +0.25(+4.48%)
Feb 06, 2009 5.699 5.841 5.573 5.599 3,480 -0.23(-3.87%)
Feb 05, 2009 5.824 5.824 5.824 5.824 2,513 +0.18(+3.11%)
Feb 04, 2009 5.582 5.724 5.582 5.649 8,265 -0.08(-1.31%)
Feb 03, 2009 5.649 5.724 5.640 5.724 10,994 -0.08(-1.44%)
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.