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

Citizens Community (NQ: CZWI )

11.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 6.737 6.737 6.724 6.724 452 -0.05(-0.81%)
Apr 29, 2014 6.737 6.779 6.661 6.778 6,165 +0.05(+0.78%)
Apr 28, 2014 6.737 6.737 6.726 6.726 1,567 +0.01(+0.09%)
Apr 25, 2014 6.754 6.754 6.715 6.720 1,424 -0.03(-0.50%)
Apr 24, 2014 6.737 6.754 6.729 6.754 4,604 +0.02(+0.24%)
Apr 23, 2014 6.746 6.746 6.729 6.738 5,462 -0.07(-1.10%)
Apr 22, 2014 6.628 6.813 6.628 6.813 12,953 +0.04(+0.62%)
Apr 21, 2014 6.897 6.897 6.771 6.771 6,464 -0.01(-0.12%)
Apr 17, 2014 6.746 6.779 6.779 6.779 13,774 +0.08(+1.13%)
Apr 16, 2014 6.779 6.779 6.704 6.704 6,475 +0.07(+1.02%)
Apr 15, 2014 6.636 6.645 6.619 6.636 2,374 -0.02(-0.25%)
Apr 14, 2014 6.661 6.661 6.653 6.653 1,068 -0.01(-0.13%)
Apr 11, 2014 6.737 6.737 6.661 6.661 2,032 +0.01(+0.13%)
Apr 10, 2014 6.653 6.653 6.653 6.653 236 +0.00(+0.00%)
Apr 09, 2014 6.678 6.678 6.653 6.653 1,187 -0.08(-1.25%)
Apr 08, 2014 6.737 6.737 6.737 6.737 1,202 +0.09(+1.33%)
Apr 03, 2014 6.737 6.649 6.649 6.649 4,987 -0.09(-1.31%)
Apr 02, 2014 6.737 6.737 6.737 6.737 1,543 -0.04(-0.62%)
Apr 01, 2014 6.708 6.779 6.708 6.779 2,066 +0.04(+0.63%)
Mar 31, 2014 6.779 6.779 6.695 6.737 5,322 -0.04(-0.62%)
Mar 28, 2014 6.737 6.779 6.695 6.779 5,743 +0.06(+0.88%)
Mar 26, 2014 6.737 6.720 6.720 6.720 73 +0.00(+0.00%)
Mar 24, 2014 6.754 6.720 6.720 6.720 2 -0.02(-0.25%)
Mar 21, 2014 6.821 6.821 6.737 6.737 4,606 -0.10(-1.48%)
Mar 20, 2014 6.859 6.859 6.838 6.838 3,688 -0.05(-0.73%)
Mar 19, 2014 6.889 6.889 6.889 6.889 2,385 +0.05(+0.74%)
Mar 18, 2014 6.906 6.906 6.838 6.838 2,326 -0.07(-0.98%)
Mar 14, 2014 6.906 6.906 6.906 6.906 21 +0.00(+0.00%)
Mar 13, 2014 6.906 6.906 6.906 6.906 2,054 -0.00(-0.00%)
Mar 12, 2014 6.906 6.906 6.906 6.906 127 +0.00(+0.00%)
Mar 11, 2014 6.906 6.906 6.899 6.906 2,493 +0.03(+0.49%)
Mar 10, 2014 6.872 6.872 6.872 6.872 119 +0.00(+0.00%)
Mar 07, 2014 6.872 6.872 6.872 6.872 3,472 +0.01(+0.12%)
Mar 06, 2014 6.872 6.872 6.864 6.864 715 -0.01(-0.12%)
Mar 05, 2014 6.872 6.872 6.872 6.872 570 -0.03(-0.49%)
Mar 04, 2014 6.905 6.905 6.905 6.905 119 +0.12(+1.73%)
Mar 03, 2014 6.905 6.905 6.788 6.788 1,328 -0.13(-1.82%)
Feb 28, 2014 6.905 6.956 6.905 6.914 1,881 +0.01(+0.12%)
Feb 27, 2014 6.788 6.905 6.788 6.905 3,635 +0.03(+0.49%)
Feb 26, 2014 6.914 6.914 6.872 6.872 15,844 -0.04(-0.61%)
Feb 25, 2014 6.872 6.914 6.872 6.914 2,625 +0.04(+0.61%)
Feb 24, 2014 6.872 6.914 6.872 6.872 1,378 -0.04(-0.61%)
Feb 21, 2014 6.947 6.956 6.872 6.914 10,759 +0.04(+0.61%)
Feb 20, 2014 6.872 6.872 6.872 6.872 596 -0.04(-0.61%)
Feb 19, 2014 6.914 6.914 6.914 6.914 122 +0.00(+0.00%)
Feb 18, 2014 6.981 6.981 6.872 6.914 2,160 -0.07(-0.96%)
Feb 14, 2014 7.040 6.981 6.981 6.981 2,147 +0.00(+0.00%)
Feb 13, 2014 6.872 7.165 6.872 6.981 10,463 +0.10(+1.46%)
Feb 12, 2014 6.704 7.174 6.704 6.880 21,854 +0.22(+3.27%)
Feb 11, 2014 6.621 6.662 6.603 6.662 1,851 +0.04(+0.63%)
Feb 10, 2014 6.621 6.637 6.621 6.621 1,312 -0.16(-2.35%)
Feb 07, 2014 6.704 6.788 6.703 6.780 10,625 +0.02(+0.25%)
Feb 04, 2014 6.763 6.763 6.763 6.763 56 +0.18(+2.67%)
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.