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 29, 2014 7.226 7.285 7.285 7.285 8,668 -0.08(-1.14%)
Aug 28, 2014 7.369 7.369 7.369 7.369 379 -0.08(-1.13%)
Aug 27, 2014 7.461 7.494 7.453 7.453 4,489 -0.04(-0.56%)
Aug 26, 2014 7.571 7.571 7.411 7.495 4,868 -0.04(-0.56%)
Aug 25, 2014 7.453 7.537 7.453 7.537 3,089 +0.00(+0.00%)
Aug 22, 2014 7.478 7.554 7.495 7.537 10,033 +0.04(+0.56%)
Aug 21, 2014 7.369 7.495 7.369 7.495 17,549 +0.11(+1.48%)
Aug 19, 2014 7.386 7.386 7.386 7.386 237 +0.00(+0.00%)
Aug 18, 2014 7.369 7.386 7.352 7.386 1,763 -0.03(-0.34%)
Aug 15, 2014 7.377 7.411 7.251 7.411 5,216 +0.04(+0.57%)
Aug 14, 2014 7.243 7.369 7.200 7.369 11,857 -0.04(-0.57%)
Aug 13, 2014 7.310 7.367 7.301 7.411 2,292 +0.19(+2.56%)
Aug 12, 2014 7.226 7.226 7.226 7.226 478 -0.03(-0.46%)
Aug 11, 2014 7.369 7.411 7.238 7.259 28,981 -0.09(-1.26%)
Aug 08, 2014 7.352 7.369 7.301 7.352 6,766 -0.02(-0.23%)
Aug 07, 2014 7.369 7.394 7.301 7.369 12,679 +0.00(+0.00%)
Aug 06, 2014 7.285 7.402 7.285 7.369 712 -0.04(-0.57%)
Aug 05, 2014 7.428 7.428 7.411 7.411 831 -0.03(-0.45%)
Aug 04, 2014 7.335 7.453 7.335 7.445 5,168 +0.03(+0.45%)
Aug 01, 2014 7.419 7.495 7.411 7.411 4,868 +0.00(+0.00%)
Jul 31, 2014 7.411 7.419 7.411 7.411 1,542 -0.08(-1.01%)
Jul 30, 2014 7.571 7.571 7.487 7.487 1,781 +0.09(+1.25%)
Jul 29, 2014 7.571 7.571 7.242 7.394 2,079 -0.14(-1.90%)
Jul 28, 2014 7.571 7.571 7.411 7.537 593 -0.01(-0.11%)
Jul 25, 2014 7.495 7.697 7.478 7.546 4,084 +0.11(+1.47%)
Jul 24, 2014 7.285 7.453 7.285 7.436 1,543 -0.01(-0.11%)
Jul 23, 2014 7.470 7.470 7.209 7.445 1,781 -0.03(-0.45%)
Jul 22, 2014 7.478 7.478 7.478 7.478 118 +0.19(+2.66%)
Jul 21, 2014 7.293 7.293 7.285 7.285 537 -0.04(-0.57%)
Jul 18, 2014 7.369 7.878 7.301 7.327 27,008 +0.01(+0.12%)
Jul 17, 2014 7.369 7.369 7.091 7.318 2,005 +0.02(+0.29%)
Jul 16, 2014 7.352 7.352 7.297 7.297 1,306 -0.05(-0.63%)
Jul 15, 2014 7.344 7.344 7.344 7.344 118 +0.04(+0.58%)
Jul 14, 2014 7.301 7.327 7.301 7.301 273 -0.03(-0.34%)
Jul 11, 2014 7.327 7.327 7.310 7.327 717 +0.04(+0.58%)
Jul 10, 2014 7.276 7.285 7.242 7.285 2,737 -0.02(-0.23%)
Jul 09, 2014 7.293 7.327 7.192 7.301 11,043 -0.06(-0.80%)
Jul 08, 2014 7.369 7.369 7.285 7.360 4,987 +0.01(+0.11%)
Jul 07, 2014 7.158 7.394 7.158 7.352 4,476 +0.08(+1.16%)
Jul 03, 2014 7.125 7.268 7.268 7.268 1,068 +0.16(+2.25%)
Jul 02, 2014 7.200 7.230 7.108 7.108 4,070 -0.11(-1.52%)
Jul 01, 2014 6.956 7.251 6.956 7.217 7,102 +0.06(+0.85%)
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%)
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.