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

Citizens Community (NQ: CZWI )

11.20 +0.20 (+1.82%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 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 (%)
Sep 30, 2008 6.058 6.058 6.058 6.058 119 +0.00(+0.00%)
Sep 25, 2008 6.033 6.058 6.058 6.058 2,154 -0.01(-0.14%)
Sep 24, 2008 6.058 6.066 6.058 6.066 718 +0.40(+7.08%)
Sep 23, 2008 6.267 6.376 5.665 5.665 2,154 -0.65(-10.32%)
Sep 19, 2008 6.300 6.317 6.317 6.317 2,273 +0.08(+1.34%)
Sep 15, 2008 6.267 6.234 6.234 6.234 26,806 -0.04(-0.67%)
Sep 12, 2008 6.359 6.359 6.275 6.275 3,231 -0.05(-0.85%)
Sep 11, 2008 6.442 6.442 6.275 6.329 9,390 -0.06(-0.99%)
Sep 10, 2008 6.392 6.392 6.384 6.392 14,959 +0.00(+0.00%)
Sep 09, 2008 6.476 6.476 6.392 6.392 2,034 -0.08(-1.29%)
Sep 08, 2008 6.476 6.476 6.476 6.476 2,273 -0.04(-0.64%)
Sep 05, 2008 6.635 6.635 6.518 6.518 5,265 +0.00(+0.00%)
Sep 03, 2008 6.518 6.518 6.518 6.518 5,505 -0.08(-1.27%)
Sep 02, 2008 6.601 6.601 6.601 6.601 798 -0.05(-0.75%)
Aug 29, 2008 6.559 6.651 6.351 6.651 5,385 -0.03(-0.50%)
Aug 28, 2008 6.693 6.693 6.685 6.685 1,316 +0.00(+0.00%)
Aug 27, 2008 6.685 6.685 6.685 6.685 837 +0.08(+1.27%)
Aug 26, 2008 6.601 6.601 6.601 6.601 119 +0.04(+0.64%)
Aug 25, 2008 6.559 6.559 6.559 6.559 2,872 +0.08(+1.29%)
Aug 22, 2008 6.484 6.518 6.476 6.476 16,288 -0.08(-1.27%)
Aug 21, 2008 6.559 6.559 6.559 6.559 418 +0.00(+0.00%)
Aug 20, 2008 6.585 6.585 6.259 6.559 862 -0.33(-4.85%)
Aug 13, 2008 6.768 6.894 6.894 6.894 2,824 +0.08(+1.23%)
Aug 12, 2008 6.902 6.902 6.752 6.810 3,438 -0.12(-1.69%)
Aug 11, 2008 6.927 6.927 6.927 6.927 177 +0.16(+2.35%)
Aug 08, 2008 6.802 6.802 6.768 6.768 837 +0.08(+1.12%)
Aug 07, 2008 6.693 6.693 6.693 6.693 119 -0.20(-2.91%)
Aug 06, 2008 6.819 7.103 6.727 6.894 2,774 +0.20(+3.00%)
Aug 05, 2008 6.810 6.810 6.685 6.693 1,097 -0.38(-5.43%)
Aug 04, 2008 7.061 7.086 6.894 7.078 2,333 -0.01(-0.12%)
Aug 01, 2008 7.086 7.086 7.086 7.086 0 +0.00(+0.00%)
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%)
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.