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 29, 2012 4.721 4.721 4.671 4.721 8,085 -0.00(-0.00%)
Jun 28, 2012 4.730 4.730 4.721 4.721 478 -0.00(-0.00%)
Jun 27, 2012 4.704 4.721 4.613 4.721 9,502 +0.00(+0.00%)
Jun 26, 2012 4.721 4.721 4.679 4.721 7,134 +0.02(+0.36%)
Jun 25, 2012 4.654 4.713 4.596 4.704 7,192 +0.00(+0.00%)
Jun 22, 2012 4.704 4.704 4.704 4.704 1,291 +0.00(+0.00%)
Jun 21, 2012 4.679 4.734 4.679 4.704 24,028 +0.00(+0.00%)
Jun 19, 2012 4.721 4.704 4.704 4.704 718 +0.00(+0.00%)
Jun 18, 2012 4.671 4.805 4.638 4.704 54,044 +0.01(+0.18%)
Jun 15, 2012 4.688 4.696 4.629 4.696 26,891 -0.06(-1.23%)
Jun 14, 2012 4.746 4.755 4.746 4.755 423 +0.07(+1.42%)
Jun 13, 2012 4.755 4.763 4.688 4.688 2,991 -0.08(-1.58%)
Jun 12, 2012 4.846 4.846 4.763 4.763 21,768 -0.17(-3.39%)
Jun 10, 2012 4.930 4.930 4.930 0 +0.00(+0.00%)
Jun 08, 2012 4.930 4.930 4.930 4.930 2,955 +0.00(+0.00%)
Jun 07, 2012 5.014 5.014 4.930 4.930 544 -0.08(-1.67%)
Jun 06, 2012 4.934 5.014 4.930 5.014 2,273 +0.08(+1.69%)
Jun 05, 2012 4.972 4.972 4.930 4.930 8,293 -0.08(-1.67%)
Jun 04, 2012 5.014 5.014 5.014 5.014 4,667 +0.06(+1.18%)
Jun 01, 2012 4.972 4.989 4.955 4.955 4,667 -0.08(-1.49%)
May 31, 2012 5.172 5.172 5.030 5.030 20,922 -0.18(-3.37%)
May 29, 2012 5.206 5.206 5.206 5.206 0 +0.07(+1.30%)
May 25, 2012 5.055 5.139 5.055 5.139 1,077 +0.08(+1.65%)
May 24, 2012 5.131 5.131 5.055 5.055 2,991 -0.08(-1.63%)
May 23, 2012 5.131 5.189 5.072 5.139 7,410 -0.04(-0.81%)
May 22, 2012 5.231 5.231 5.055 5.181 14,121 -0.07(-1.27%)
May 21, 2012 5.047 5.248 5.030 5.248 6,507 +0.19(+3.80%)
May 18, 2012 5.189 5.197 5.022 5.055 7,204 +0.00(+0.00%)
May 17, 2012 5.055 5.055 5.055 5.055 478 +0.03(+0.66%)
May 16, 2012 5.022 5.022 5.022 5.022 1,196 +0.00(+0.00%)
May 15, 2012 5.189 5.189 5.022 5.022 10,189 -0.17(-3.22%)
May 11, 2012 5.189 5.189 5.189 5.189 119 +0.09(+1.80%)
May 10, 2012 5.097 5.097 5.097 5.097 11,087 +0.05(+0.99%)
May 09, 2012 5.047 5.047 5.047 5.047 119 -0.05(-0.98%)
May 08, 2012 5.097 5.097 5.097 5.097 119 -0.04(-0.81%)
May 07, 2012 5.156 5.156 5.023 5.139 2,022 -0.03(-0.49%)
May 04, 2012 5.047 5.197 5.047 5.164 6,321 +0.08(+1.48%)
May 03, 2012 5.097 5.097 5.089 5.089 239 +0.06(+1.16%)
May 02, 2012 5.089 5.089 5.022 5.030 1,169 -0.07(-1.31%)
May 01, 2012 5.189 5.189 5.097 5.097 22,139 -0.06(-1.13%)
Apr 30, 2012 5.181 5.189 5.126 5.156 1,675 +0.00(+0.00%)
Apr 26, 2012 5.156 5.156 5.156 5.156 119 -0.02(-0.32%)
Apr 25, 2012 5.197 5.214 5.172 5.172 837 +0.01(+0.16%)
Apr 24, 2012 5.097 5.214 5.072 5.164 9,334 +0.03(+0.49%)
Apr 23, 2012 5.030 5.139 5.022 5.139 4,068 +0.04(+0.82%)
Apr 20, 2012 5.039 5.106 5.030 5.097 5,983 +0.08(+1.67%)
Apr 19, 2012 5.014 5.014 5.014 5.014 4,068 -0.02(-0.33%)
Apr 18, 2012 5.089 5.089 5.030 5.030 46,636 +0.01(+0.17%)
Apr 17, 2012 5.047 5.131 4.989 5.022 1,601 -0.07(-1.31%)
Apr 16, 2012 4.980 5.089 4.972 5.089 20,583 +0.08(+1.50%)
Apr 13, 2012 5.014 5.014 5.014 5.014 1,436 -0.06(-1.22%)
Apr 12, 2012 5.156 5.156 5.076 5.076 598 -0.09(-1.71%)
Apr 11, 2012 5.156 5.164 5.147 5.164 1,196 +0.11(+2.15%)
Apr 10, 2012 5.022 5.064 4.972 5.055 15,575 +0.01(+0.25%)
Apr 09, 2012 5.097 5.106 4.963 5.043 20,525 -0.05(-1.07%)
Apr 05, 2012 5.106 5.163 5.097 5.097 3,650 +0.00(+0.00%)
Apr 04, 2012 5.097 5.097 5.097 5.097 1,196 -0.04(-0.81%)
Apr 03, 2012 5.139 5.172 5.139 5.139 1,675 -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.