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

Citizens Community (NQ: CZWI )

11.00 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 12, 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, 2014 7.150 7.157 6.973 7.157 897 +0.07(+0.93%)
Jun 26, 2014 7.133 7.091 7.091 7.091 90 -0.03(-0.47%)
Jun 25, 2014 7.132 7.132 7.097 7.125 712 -0.02(-0.24%)
Jun 24, 2014 7.157 7.157 7.141 7.141 743 +0.06(+0.83%)
Jun 23, 2014 7.040 7.082 7.024 7.082 866 -0.03(-0.36%)
Jun 20, 2014 6.998 7.133 6.998 7.108 1,048 +0.12(+1.69%)
Jun 19, 2014 6.973 6.990 6.973 6.990 1,968 +0.00(+0.00%)
Jun 18, 2014 6.981 7.032 6.973 6.990 6,349 -0.03(-0.48%)
Jun 17, 2014 6.931 7.032 6.922 7.024 1,730 +0.08(+1.21%)
Jun 16, 2014 6.922 6.939 6.922 6.939 1,613 +0.11(+1.60%)
Jun 13, 2014 6.830 6.830 6.830 6.830 237 -0.09(-1.33%)
Jun 11, 2014 6.939 6.922 6.922 6.922 18 -0.01(-0.13%)
Jun 10, 2014 6.821 6.939 6.821 6.931 3,726 +0.12(+1.79%)
Jun 06, 2014 6.796 6.809 6.796 6.809 1,427 -0.03(-0.43%)
Jun 05, 2014 6.779 6.838 6.779 6.838 606 +0.10(+1.50%)
Jun 04, 2014 6.746 6.746 6.737 6.737 2,264 +0.00(+0.00%)
May 30, 2014 6.737 6.737 6.737 6.737 949 +0.03(+0.38%)
May 29, 2014 6.712 6.712 6.712 6.712 472 -0.03(-0.37%)
May 28, 2014 6.712 6.838 6.712 6.737 5,165 -0.02(-0.25%)
May 27, 2014 6.754 6.754 6.729 6.754 2,493 +0.02(+0.25%)
May 23, 2014 6.737 6.737 6.737 6.737 1,424 -0.03(-0.50%)
May 22, 2014 6.771 6.771 6.771 6.771 619 +0.00(+0.00%)
May 21, 2014 6.779 6.779 6.754 6.771 3,911 +0.02(+0.25%)
May 20, 2014 6.771 6.779 6.754 6.754 2,344 +0.02(+0.25%)
May 19, 2014 6.737 6.737 6.737 6.737 3,127 +0.00(+0.00%)
May 16, 2014 6.737 6.737 6.737 6.737 147 -0.03(-0.50%)
May 15, 2014 6.712 6.771 6.712 6.771 3,011 +0.02(+0.25%)
May 13, 2014 6.737 6.754 6.754 6.754 3,087 -0.02(-0.25%)
May 12, 2014 6.737 6.771 6.737 6.771 22,703 +0.08(+1.13%)
May 09, 2014 6.720 6.720 6.518 6.695 35,154 -0.03(-0.38%)
May 07, 2014 6.737 6.720 6.720 6.720 5 -0.02(-0.25%)
May 06, 2014 6.737 6.737 6.729 6.737 12,100 -0.02(-0.25%)
May 05, 2014 6.737 6.754 6.737 6.754 4,626 +0.05(+0.82%)
May 02, 2014 6.737 6.737 6.695 6.699 3,609 +0.04(+0.54%)
May 01, 2014 6.720 6.737 6.663 6.663 1,738 -0.06(-0.90%)
Apr 30, 2014 6.737 6.737 6.724 6.724 452 -0.05(-0.81%)
Apr 29, 2014 6.737 6.779 6.661 6.778 6,165 +0.05(+0.78%)
Apr 28, 2014 6.737 6.737 6.726 6.726 1,567 +0.01(+0.09%)
Apr 25, 2014 6.754 6.754 6.715 6.720 1,424 -0.03(-0.50%)
Apr 24, 2014 6.737 6.754 6.729 6.754 4,604 +0.02(+0.24%)
Apr 23, 2014 6.746 6.746 6.729 6.738 5,462 -0.07(-1.10%)
Apr 22, 2014 6.628 6.813 6.628 6.813 12,953 +0.04(+0.62%)
Apr 21, 2014 6.897 6.897 6.771 6.771 6,464 -0.01(-0.12%)
Apr 17, 2014 6.746 6.779 6.779 6.779 13,774 +0.08(+1.13%)
Apr 16, 2014 6.779 6.779 6.704 6.704 6,475 +0.07(+1.02%)
Apr 15, 2014 6.636 6.645 6.619 6.636 2,374 -0.02(-0.25%)
Apr 14, 2014 6.661 6.661 6.653 6.653 1,068 -0.01(-0.13%)
Apr 11, 2014 6.737 6.737 6.661 6.661 2,032 +0.01(+0.13%)
Apr 10, 2014 6.653 6.653 6.653 6.653 236 +0.00(+0.00%)
Apr 09, 2014 6.678 6.678 6.653 6.653 1,187 -0.08(-1.25%)
Apr 08, 2014 6.737 6.737 6.737 6.737 1,202 +0.09(+1.33%)
Apr 03, 2014 6.737 6.649 6.649 6.649 4,987 -0.09(-1.31%)
Apr 02, 2014 6.737 6.737 6.737 6.737 1,543 -0.04(-0.62%)
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.