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

Citizens Community (NQ: CZWI )

11.17 UNCHANGED
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 (%)
Aug 31, 2016 8.964 9.111 8.749 8.749 3,605 -0.21(-2.31%)
Aug 30, 2016 8.956 8.956 8.956 8.956 150 +0.03(+0.29%)
Aug 29, 2016 8.904 8.939 8.887 8.930 2,836 +0.03(+0.29%)
Aug 25, 2016 9.102 8.904 8.904 8.904 11 -0.07(-0.77%)
Aug 24, 2016 8.715 9.102 8.654 8.973 57,635 +0.28(+3.17%)
Aug 23, 2016 8.697 8.697 8.697 8.697 232 +0.00(+0.00%)
Aug 22, 2016 8.715 8.732 8.620 8.697 15,132 -0.03(-0.39%)
Aug 19, 2016 8.801 8.801 8.586 8.732 32,116 -0.07(-0.78%)
Aug 18, 2016 8.801 8.801 8.801 8.801 1,410 +0.00(+0.00%)
Aug 17, 2016 8.827 8.973 8.784 8.801 4,841 -0.03(-0.29%)
Aug 16, 2016 8.921 9.007 8.827 8.827 5,283 -0.17(-1.91%)
Aug 15, 2016 8.913 9.068 8.913 8.999 754 +0.09(+1.06%)
Aug 12, 2016 8.904 8.904 8.904 8.904 294 +0.06(+0.73%)
Aug 11, 2016 8.870 8.913 8.827 8.840 5,095 -0.00(-0.05%)
Aug 10, 2016 8.870 8.870 8.827 8.844 1,428 -0.03(-0.29%)
Aug 09, 2016 8.844 8.904 8.827 8.870 4,006 +0.06(+0.68%)
Aug 08, 2016 8.792 8.887 8.784 8.809 11,496 +0.02(+0.20%)
Aug 05, 2016 8.784 8.852 8.784 8.792 22,966 -0.03(-0.39%)
Aug 04, 2016 8.827 8.887 7.974 8.827 19,838 +0.08(+0.89%)
Aug 03, 2016 8.568 8.762 8.534 8.749 17,610 +0.15(+1.70%)
Aug 02, 2016 8.715 8.726 8.517 8.603 25,595 -0.19(-2.15%)
Aug 01, 2016 8.844 9.042 8.715 8.792 5,517 +0.09(+0.99%)
Jul 29, 2016 8.697 8.741 8.697 8.706 4,281 +0.01(+0.10%)
Jul 28, 2016 8.672 8.706 8.663 8.697 3,847 +0.03(+0.40%)
Jul 27, 2016 8.844 8.844 8.663 8.663 9,589 -0.16(-1.85%)
Jul 26, 2016 8.870 9.119 8.827 8.827 8,138 -0.04(-0.48%)
Jul 25, 2016 8.870 8.930 8.827 8.870 10,676 -0.03(-0.30%)
Jul 22, 2016 8.904 8.904 8.827 8.896 4,013 -0.12(-1.33%)
Jul 21, 2016 9.042 9.042 9.016 9.016 1,990 -0.03(-0.29%)
Jul 20, 2016 9.051 9.051 9.042 9.042 2,761 +0.00(+0.00%)
Jul 19, 2016 9.171 9.171 9.025 9.042 1,810 -0.04(-0.47%)
Jul 18, 2016 9.094 9.094 9.085 9.085 933 -0.09(-0.94%)
Jul 15, 2016 9.051 9.190 9.042 9.171 6,715 +0.01(+0.09%)
Jul 14, 2016 9.098 9.162 9.098 9.162 1,858 +0.06(+0.70%)
Jul 12, 2016 9.162 9.099 9.099 9.099 3 -0.04(-0.42%)
Jul 11, 2016 9.137 9.171 9.051 9.137 8,753 -0.02(-0.19%)
Jul 08, 2016 8.973 9.154 9.042 9.154 46,861 +0.11(+1.24%)
Jul 07, 2016 9.059 9.089 9.042 9.042 3,948 -0.05(-0.57%)
Jul 05, 2016 9.042 9.102 8.964 9.094 14,479 +0.14(+1.54%)
Jul 01, 2016 9.154 8.956 8.956 8.956 17,883 +0.03(+0.39%)
Jun 30, 2016 9.154 9.171 8.921 8.921 6,363 -0.19(-2.08%)
Jun 29, 2016 9.042 9.154 9.042 9.111 8,629 -0.01(-0.09%)
Jun 28, 2016 9.231 9.231 9.003 9.119 6,066 -0.05(-0.56%)
Jun 27, 2016 9.326 9.386 8.990 9.171 17,505 -0.30(-3.18%)
Jun 24, 2016 9.481 9.490 9.455 9.473 11,491 +0.08(+0.82%)
Jun 23, 2016 9.473 9.567 9.395 9.395 19,574 -0.09(-1.00%)
Jun 22, 2016 9.679 9.679 9.464 9.490 17,406 -0.09(-0.90%)
Jun 21, 2016 9.257 9.989 9.257 9.576 35,757 +0.32(+3.44%)
Jun 20, 2016 9.128 9.257 9.117 9.257 35,505 +0.15(+1.70%)
Jun 17, 2016 8.517 9.464 8.396 9.102 107,712 +0.91(+11.15%)
Jun 16, 2016 8.319 8.319 8.060 8.189 6,096 -0.13(-1.55%)
Jun 15, 2016 8.284 8.319 8.267 8.319 6,217 +0.04(+0.44%)
Jun 14, 2016 8.267 8.282 8.267 8.282 8,388 +0.02(+0.19%)
Jun 13, 2016 8.279 8.287 8.267 8.267 5,064 +0.03(+0.42%)
Jun 10, 2016 8.396 8.396 8.181 8.232 11,899 -0.11(-1.34%)
Jun 09, 2016 8.344 8.344 8.344 8.344 116 +0.03(+0.41%)
Jun 08, 2016 8.319 8.319 8.310 8.310 733 +0.00(+0.00%)
Jun 07, 2016 8.310 8.314 8.301 8.310 4,550 +0.00(+0.00%)
Jun 03, 2016 8.310 8.310 8.310 8.310 4,528 -0.02(-0.21%)
Jun 02, 2016 8.267 8.396 8.258 8.327 2,672 +0.03(+0.31%)
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.