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

Citizens Community (NQ: CZWI )

11.17 +0.10 (+0.90%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 6, 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, 2020 6.127 6.233 6.063 6.063 4,694 +0.02(+0.30%)
Jul 30, 2020 6.274 6.421 6.008 6.045 46,705 -0.18(-2.94%)
Jul 29, 2020 6.311 6.411 6.228 6.228 5,792 -0.02(-0.29%)
Jul 28, 2020 6.247 6.247 6.247 6.247 548 -0.19(-2.99%)
Jul 27, 2020 6.302 6.439 6.118 6.439 3,303 -0.01(-0.14%)
Jul 24, 2020 6.320 6.448 6.320 6.448 1,528 +0.27(+4.30%)
Jul 23, 2020 6.439 6.476 6.182 6.182 7,312 -0.23(-3.57%)
Jul 22, 2020 6.411 6.503 6.384 6.411 3,323 +0.00(+0.00%)
Jul 21, 2020 6.320 6.411 6.320 6.411 1,208 +0.20(+3.25%)
Jul 20, 2020 6.228 6.228 6.109 6.210 612 +0.01(+0.11%)
Jul 17, 2020 6.182 6.203 6.182 6.203 982 -0.02(-0.26%)
Jul 16, 2020 6.214 6.219 6.214 6.219 2,120 +0.13(+2.11%)
Jul 15, 2020 6.118 6.210 6.008 6.091 16,815 -0.05(-0.75%)
Jul 14, 2020 6.210 6.219 5.935 6.137 17,627 -0.01(-0.15%)
Jul 13, 2020 6.302 6.320 6.146 6.146 7,871 -0.05(-0.89%)
Jul 10, 2020 6.343 6.343 6.182 6.201 9,607 +0.00(+0.00%)
Jul 09, 2020 6.256 6.393 6.182 6.201 5,104 +0.01(+0.15%)
Jul 08, 2020 6.402 6.402 6.192 6.192 2,432 -0.13(-2.03%)
Jul 07, 2020 6.366 6.448 6.201 6.320 9,307 -0.10(-1.57%)
Jul 06, 2020 6.457 6.503 6.355 6.421 19,545 +0.05(+0.72%)
Jul 02, 2020 6.402 6.411 6.375 6.375 7,205 +0.06(+1.02%)
Jul 01, 2020 6.306 6.311 6.192 6.311 11,982 +0.03(+0.44%)
Jun 30, 2020 6.311 6.411 6.283 6.283 10,577 -0.11(-1.72%)
Jun 29, 2020 6.347 6.393 6.292 6.393 21,132 +0.10(+1.60%)
Jun 26, 2020 6.375 6.384 6.276 6.292 10,481 -0.04(-0.58%)
Jun 25, 2020 6.494 6.494 6.329 6.329 8,518 -0.09(-1.43%)
Jun 24, 2020 6.540 6.540 6.411 6.421 5,473 -0.05(-0.71%)
Jun 23, 2020 6.530 6.549 6.329 6.466 28,354 +0.00(+0.00%)
Jun 22, 2020 6.558 6.640 6.466 6.466 3,741 -0.20(-3.02%)
Jun 19, 2020 6.714 6.750 6.512 6.668 11,027 +0.05(+0.69%)
Jun 18, 2020 6.686 6.759 6.508 6.622 13,758 -0.06(-0.96%)
Jun 17, 2020 6.750 6.842 6.668 6.686 12,051 +0.00(+0.00%)
Jun 16, 2020 6.961 6.961 6.686 6.686 3,375 +0.09(+1.39%)
Jun 15, 2020 6.860 6.869 6.595 6.595 5,081 -0.05(-0.83%)
Jun 12, 2020 6.778 6.778 6.604 6.650 6,987 -0.03(-0.41%)
Jun 11, 2020 6.851 7.098 6.595 6.677 14,166 -0.24(-3.44%)
Jun 10, 2020 7.181 7.318 6.869 6.915 33,933 -0.23(-3.21%)
Jun 09, 2020 7.236 7.265 7.144 7.144 21,107 -0.02(-0.26%)
Jun 08, 2020 7.309 7.511 7.162 7.162 106,557 +0.05(+0.64%)
Jun 05, 2020 7.117 7.510 7.117 7.117 44,654 +0.07(+1.04%)
Jun 04, 2020 6.764 7.149 6.686 7.043 93,382 +0.28(+4.20%)
Jun 03, 2020 6.778 6.860 6.723 6.759 9,783 +0.05(+0.82%)
Jun 02, 2020 6.695 6.769 6.668 6.705 18,218 +0.04(+0.55%)
Jun 01, 2020 6.860 6.906 6.668 6.668 11,193 -0.06(-0.95%)
May 29, 2020 6.773 6.795 6.677 6.732 3,712 -0.01(-0.14%)
May 28, 2020 6.842 6.998 6.741 6.741 7,708 -0.04(-0.54%)
May 27, 2020 6.833 6.879 6.759 6.778 6,653 -0.05(-0.80%)
May 26, 2020 6.943 6.961 6.686 6.833 48,725 -0.04(-0.53%)
May 22, 2020 6.869 6.906 6.695 6.869 7,205 +0.18(+2.74%)
May 21, 2020 6.869 6.970 6.686 6.686 13,186 -0.18(-2.67%)
May 20, 2020 7.099 7.099 6.851 6.869 55,420 -0.13(-1.83%)
May 19, 2020 6.961 7.272 6.920 6.998 19,046 -0.13(-1.80%)
May 18, 2020 6.723 7.465 6.567 7.126 11,139 +0.47(+7.02%)
May 15, 2020 7.052 7.052 6.659 6.659 13,647 +0.02(+0.28%)
May 14, 2020 6.411 6.732 6.411 6.640 4,643 +0.21(+3.28%)
May 13, 2020 6.576 6.741 6.430 6.430 2,064 -0.06(-0.99%)
May 12, 2020 7.208 7.208 6.434 6.494 49,151 -0.48(-6.83%)
May 11, 2020 7.474 7.474 6.970 6.970 16,810 -0.50(-6.74%)
May 08, 2020 7.327 7.584 7.254 7.474 39,850 +0.22(+3.03%)
May 07, 2020 7.511 7.511 7.199 7.254 20,309 -0.05(-0.63%)
May 06, 2020 7.327 7.785 7.144 7.300 19,060 +0.13(+1.79%)
May 05, 2020 7.391 7.391 7.098 7.172 20,644 -0.04(-0.57%)
May 04, 2020 7.327 7.327 7.062 7.213 5,594 -0.02(-0.32%)
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.