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 (%)
Jul 31, 2008 7.086 7.086 7.086 7.086 239 +0.61(+9.42%)
Jul 30, 2008 6.610 6.643 6.476 6.476 26,406 -0.18(-2.76%)
Jul 29, 2008 6.660 6.685 6.651 6.660 11,031 +0.18(+2.71%)
Jul 28, 2008 6.493 6.493 6.484 6.484 972 -0.22(-3.24%)
Jul 25, 2008 6.702 6.702 6.702 6.702 598 -0.40(-5.65%)
Jul 24, 2008 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jul 23, 2008 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jul 22, 2008 6.434 7.103 6.417 7.103 1,196 +0.67(+10.39%)
Jul 21, 2008 6.434 6.434 6.434 6.434 0 +0.00(+0.00%)
Jul 18, 2008 6.401 6.593 6.342 6.434 7,065 +0.01(+0.13%)
Jul 17, 2008 6.234 6.426 6.234 6.426 4,821 +0.07(+1.05%)
Jul 16, 2008 6.359 6.359 6.359 6.359 239 -0.33(-4.88%)
Jul 15, 2008 6.016 6.685 5.941 6.685 45,751 +0.46(+7.38%)
Jul 14, 2008 6.234 6.234 6.217 6.225 9,334 -0.04(-0.67%)
Jul 11, 2008 6.267 6.267 6.058 6.267 3,916 +0.04(+0.67%)
Jul 10, 2008 5.983 6.225 5.983 6.225 2,263 +0.24(+4.05%)
Jul 09, 2008 6.434 6.434 5.983 5.983 1,854 -0.24(-3.89%)
Jul 08, 2008 5.933 6.225 5.849 6.225 20,448 +0.37(+6.28%)
Jul 07, 2008 6.660 6.660 5.858 5.858 7,539 -0.53(-8.37%)
Jul 04, 2008 6.392 6.392 6.392 6.392 0 +0.00(+0.00%)
Jul 03, 2008 6.392 6.392 6.392 6.392 0 +0.00(+0.00%)
Jul 02, 2008 6.275 6.509 6.267 6.392 10,722 +0.29(+4.79%)
Jul 01, 2008 6.367 6.509 6.066 6.100 7,419 -0.58(-8.64%)
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%)
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.