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 (%)
Jun 30, 2008 6.300 6.685 6.058 6.676 3,949 +0.08(+1.14%)
Jun 27, 2008 6.685 6.768 6.601 6.601 6,223 +0.21(+3.27%)
Jun 26, 2008 6.685 6.685 6.392 6.392 5,485 -0.32(-4.73%)
Jun 25, 2008 6.710 6.710 6.710 6.710 7,174 +0.00(+0.00%)
Jun 24, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
Jun 23, 2008 6.718 6.718 6.710 6.710 359 -0.10(-1.47%)
Jun 20, 2008 6.810 6.810 6.810 6.810 119 +0.08(+1.24%)
Jun 19, 2008 6.785 6.785 6.727 6.727 3,089 -0.06(-0.86%)
Jun 18, 2008 6.785 6.785 6.727 6.785 2,513 -0.00(-0.00%)
Jun 17, 2008 6.793 6.793 6.785 6.785 1,555 -0.15(-2.17%)
Jun 16, 2008 6.936 6.936 6.936 6.936 239 +0.15(+2.22%)
Jun 13, 2008 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 12, 2008 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 11, 2008 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 10, 2008 6.785 6.785 6.785 6.785 714 -0.02(-0.25%)
Jun 09, 2008 6.802 6.802 6.802 6.802 598 -0.03(-0.49%)
Jun 06, 2008 6.810 6.835 6.810 6.835 1,753 -0.25(-3.54%)
Jun 05, 2008 7.086 7.086 7.086 7.086 239 -0.02(-0.24%)
Jun 04, 2008 6.793 7.103 6.735 7.103 2,154 +0.32(+4.68%)
Jun 03, 2008 6.785 6.785 6.785 6.785 239 +0.02(+0.25%)
Jun 02, 2008 6.977 6.977 6.735 6.768 2,991 -0.31(-4.37%)
May 30, 2008 7.103 7.103 7.069 7.078 1,448 -0.03(-0.35%)
May 29, 2008 7.208 7.208 7.103 7.103 2,507 -0.01(-0.12%)
May 28, 2008 7.111 7.111 7.111 7.111 239 +0.00(+0.00%)
May 27, 2008 7.103 7.228 7.103 7.111 15,727 +0.02(+0.24%)
May 26, 2008 7.088 7.094 7.061 7.094 1,795 +0.00(+0.00%)
May 23, 2008 7.088 7.094 7.061 7.094 1,795 -0.01(-0.12%)
May 22, 2008 7.086 7.103 7.019 7.103 6,622 +0.01(+0.12%)
May 21, 2008 7.094 7.094 7.094 7.094 239 +0.09(+1.31%)
May 20, 2008 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
May 19, 2008 6.986 7.086 6.986 7.002 702 +0.03(+0.36%)
May 16, 2008 6.977 6.977 6.977 6.977 0 +0.00(+0.00%)
May 15, 2008 6.977 6.977 6.977 6.977 0 +0.00(+0.00%)
May 14, 2008 6.986 6.986 6.977 6.977 2,529 -0.04(-0.60%)
May 13, 2008 6.977 7.019 6.977 7.019 552 -0.08(-1.06%)
May 12, 2008 7.103 7.103 6.894 7.094 11,548 +0.03(+0.47%)
May 09, 2008 7.261 7.261 7.061 7.061 4,806 -0.04(-0.59%)
May 08, 2008 7.203 7.203 7.103 7.103 8,787 -0.13(-1.73%)
May 07, 2008 7.144 7.303 7.103 7.228 723,602 -0.08(-1.14%)
May 06, 2008 7.462 7.479 7.103 7.312 3,898 +0.00(+0.00%)
May 05, 2008 7.445 7.445 7.261 7.312 1,290 +0.56(+8.29%)
May 02, 2008 6.810 6.810 6.743 6.752 1,822 -0.02(-0.25%)
May 01, 2008 6.768 6.768 6.768 6.768 119 -0.16(-2.29%)
Apr 30, 2008 6.827 6.927 6.827 6.927 1,902 +0.10(+1.47%)
Apr 29, 2008 6.827 6.827 6.827 6.827 239 +0.08(+1.11%)
Apr 28, 2008 6.752 6.752 6.752 6.752 0 +0.00(+0.00%)
Apr 25, 2008 6.702 6.752 6.702 6.752 1,565 +0.03(+0.50%)
Apr 24, 2008 6.718 6.718 6.718 6.718 0 +0.00(+0.00%)
Apr 23, 2008 6.718 6.718 6.693 6.718 2,979 -0.00(-0.00%)
Apr 22, 2008 6.643 6.718 6.643 6.718 2,249 +0.12(+1.77%)
Apr 21, 2008 6.810 6.819 6.601 6.601 5,145 -0.21(-3.07%)
Apr 18, 2008 6.810 6.810 6.810 6.810 382 -0.01(-0.12%)
Apr 17, 2008 6.852 6.852 6.819 6.819 359 -0.16(-2.28%)
Apr 16, 2008 6.852 6.977 6.852 6.977 141,388 +0.15(+2.20%)
Apr 15, 2008 6.827 6.894 6.819 6.827 4,357 -0.03(-0.49%)
Apr 14, 2008 6.894 6.977 6.819 6.860 4,715 -0.03(-0.48%)
Apr 11, 2008 6.894 6.894 6.894 6.894 12,326 -0.07(-0.96%)
Apr 10, 2008 6.810 6.961 6.810 6.961 194,562 +0.11(+1.59%)
Apr 09, 2008 6.802 6.894 6.793 6.852 5,811 +0.07(+0.99%)
Apr 08, 2008 6.810 6.810 6.785 6.785 9,454 -0.03(-0.37%)
Apr 07, 2008 6.793 6.810 6.793 6.810 239 -0.25(-3.55%)
Apr 04, 2008 7.061 7.061 7.061 7.061 0 +0.00(+0.00%)
Apr 03, 2008 7.052 7.061 7.052 7.061 588 +0.04(+0.60%)
Apr 02, 2008 7.019 7.019 6.869 7.019 3,219 +0.04(+0.60%)
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.