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 (%)
Aug 30, 2010 3.568 3.635 3.635 3.635 1,077 +0.27(+7.94%)
Aug 25, 2010 3.459 3.367 3.367 3.367 718 -0.10(-2.89%)
Aug 24, 2010 3.518 3.518 3.468 3.468 5,411 -0.13(-3.49%)
Aug 19, 2010 3.426 3.593 3.593 3.593 1,077 +0.17(+4.88%)
Aug 16, 2010 3.426 3.426 3.426 3.426 1,077 +0.00(+0.00%)
Aug 12, 2010 3.426 3.426 3.426 3.426 239 +0.05(+1.48%)
Aug 11, 2010 3.351 3.376 3.351 3.376 598 +0.06(+1.76%)
Aug 10, 2010 3.284 3.426 3.284 3.317 1,801 +0.03(+1.02%)
Aug 09, 2010 3.518 3.518 3.241 3.284 3,350 -0.35(-9.66%)
Aug 06, 2010 3.175 3.643 3.175 3.635 7,312 +0.35(+10.69%)
Aug 05, 2010 3.693 3.693 3.284 3.284 7,251 -0.41(-11.09%)
Aug 04, 2010 3.142 3.752 3.142 3.693 4,569 +0.55(+17.55%)
Aug 03, 2010 3.175 3.175 3.142 3.142 2,872 +0.00(+0.00%)
Aug 02, 2010 3.188 3.188 3.142 3.142 13,301 -0.06(-1.83%)
Jul 30, 2010 3.301 3.301 3.159 3.200 11,488 -0.02(-0.52%)
Jul 29, 2010 3.225 3.225 3.216 3.217 4,786 -0.04(-1.28%)
Jul 27, 2010 3.192 3.259 3.259 3.259 598 +0.14(+4.56%)
Jul 26, 2010 3.160 3.160 3.117 3.117 1,501 -0.18(-5.57%)
Jul 23, 2010 3.259 3.384 3.234 3.301 2,388 -0.04(-1.25%)
Jul 22, 2010 3.251 3.342 3.251 3.342 7,539 +0.14(+4.44%)
Jul 21, 2010 3.200 3.200 3.200 3.200 359 +0.06(+1.86%)
Jul 20, 2010 3.175 3.251 3.092 3.142 2,684 -0.03(-1.05%)
Jul 19, 2010 3.125 3.225 2.933 3.175 13,319 -0.03(-1.04%)
Jul 16, 2010 3.125 3.284 3.125 3.209 10,320 -0.07(-2.04%)
Jul 15, 2010 3.276 3.276 3.276 3.276 1,795 +0.00(+0.00%)
Jul 14, 2010 3.276 3.276 3.276 3.276 1,196 -0.02(-0.51%)
Jul 13, 2010 3.342 3.342 3.292 3.292 7,419 -0.04(-1.25%)
Jul 12, 2010 3.301 3.434 3.276 3.334 11,464 -0.08(-2.44%)
Jul 09, 2010 3.384 3.518 3.276 3.418 17,266 +0.14(+4.34%)
Jul 08, 2010 3.641 3.641 3.267 3.276 14,377 -0.33(-9.05%)
Jul 07, 2010 3.367 3.677 3.367 3.601 8,487 +0.24(+7.21%)
Jul 06, 2010 3.468 3.468 3.301 3.359 4,522 -0.15(-4.29%)
Jul 02, 2010 3.493 3.510 3.484 3.510 1,007 -0.10(-2.78%)
Jul 01, 2010 3.317 3.744 3.259 3.610 7,419 +0.43(+13.68%)
Jun 30, 2010 3.242 3.342 3.175 3.175 9,573 -0.08(-2.31%)
Jun 29, 2010 3.184 3.251 3.134 3.251 2,932 -0.01(-0.26%)
Jun 25, 2010 3.459 3.459 3.100 3.259 6,310 -0.37(-10.14%)
Jun 23, 2010 3.852 3.627 3.627 3.627 8,736 -0.23(-5.86%)
Jun 22, 2010 3.510 3.852 3.510 3.852 10,052 +0.34(+9.76%)
Jun 21, 2010 3.735 3.952 3.468 3.510 8,857 -0.14(-3.89%)
Jun 18, 2010 3.860 3.944 3.652 3.652 1,711 -0.12(-3.08%)
Jun 17, 2010 4.153 4.262 3.576 3.768 14,554 -0.38(-9.09%)
Jun 16, 2010 3.359 4.429 3.359 4.145 11,872 +0.79(+23.38%)
Jun 15, 2010 3.259 3.393 3.259 3.359 6,759 +0.01(+0.25%)
Jun 14, 2010 3.568 3.568 3.100 3.351 5,491 -0.10(-2.91%)
Jun 11, 2010 3.259 3.451 3.259 3.451 5,505 +0.10(+2.99%)
Jun 10, 2010 3.351 3.351 3.351 3.351 119 +0.00(+0.00%)
Jun 09, 2010 3.175 3.367 3.159 3.351 2,643 +0.18(+5.53%)
Jun 08, 2010 3.259 3.259 3.175 3.175 7,180 -0.24(-7.09%)
Jun 07, 2010 3.251 3.418 3.150 3.418 9,605 +0.13(+4.07%)
Jun 04, 2010 3.267 3.288 3.259 3.284 1,533 -0.15(-4.38%)
Jun 02, 2010 3.376 3.434 3.434 3.434 13,403 +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.