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

Citizens Community (NQ: CZWI )

11.60 +0.10 (+0.87%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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, 2013 5.984 5.984 5.975 5.975 0 +0.07(+1.13%)
Apr 29, 2013 5.908 5.908 5.900 5.908 11,624 +0.00(+0.00%)
Apr 26, 2013 5.875 5.917 5.866 5.908 56,787 +0.04(+0.71%)
Apr 25, 2013 5.908 5.908 5.866 5.866 2,505 -0.04(-0.71%)
Apr 24, 2013 5.875 5.908 5.866 5.908 0 +0.00(+0.00%)
Apr 23, 2013 5.866 5.908 5.824 5.908 13,692 +0.12(+2.03%)
Apr 22, 2013 5.824 5.824 5.741 5.791 7,756 -0.11(-1.85%)
Apr 19, 2013 5.824 5.950 5.824 5.900 1,849 +0.08(+1.29%)
Apr 18, 2013 5.908 5.908 5.824 5.824 3,937 -0.11(-1.84%)
Apr 17, 2013 5.833 5.933 5.833 5.933 596 +0.04(+0.71%)
Apr 16, 2013 5.866 5.908 5.866 5.891 566 +0.07(+1.15%)
Apr 15, 2013 5.950 5.992 5.824 5.824 18,495 -0.16(-2.66%)
Apr 12, 2013 5.992 6.009 5.975 5.984 8,352 +0.03(+0.56%)
Apr 10, 2013 5.992 5.950 5.950 5.950 34,007 -0.04(-0.70%)
Apr 09, 2013 5.984 6.019 5.791 5.992 2,596 -0.08(-1.38%)
Apr 08, 2013 6.017 6.193 5.967 6.076 99,502 -0.05(-0.82%)
Apr 05, 2013 5.782 6.143 5.782 6.126 20,086 +0.34(+5.94%)
Apr 04, 2013 5.741 5.782 5.741 5.782 28,899 +0.04(+0.73%)
Apr 02, 2013 5.741 5.741 5.741 5.741 0 -0.01(-0.15%)
Mar 28, 2013 5.749 5.749 5.749 5.749 359 +0.04(+0.73%)
Mar 26, 2013 5.690 5.707 5.707 5.707 6,701 -0.02(-0.29%)
Mar 22, 2013 5.665 5.724 5.724 5.724 21,062 +0.07(+1.18%)
Mar 21, 2013 5.649 5.682 5.649 5.657 8,030 +0.00(+0.00%)
Mar 20, 2013 5.657 5.662 5.657 5.657 11,249 +0.02(+0.30%)
Mar 19, 2013 5.724 5.724 5.599 5.640 7,419 -0.08(-1.46%)
Mar 18, 2013 5.724 5.724 5.640 5.724 2,154 +0.09(+1.63%)
Mar 15, 2013 5.682 5.690 5.632 5.632 9,235 -0.09(-1.61%)
Mar 14, 2013 5.590 5.724 5.557 5.724 15,743 +0.17(+3.01%)
Mar 13, 2013 5.615 5.615 5.557 5.557 27,893 -0.04(-0.75%)
Mar 12, 2013 5.599 5.612 5.599 5.599 17,762 -0.08(-1.33%)
Mar 08, 2013 5.682 5.674 5.674 5.674 2,991 +0.07(+1.19%)
Mar 07, 2013 5.640 5.640 5.590 5.607 4,225 -0.03(-0.59%)
Mar 05, 2013 5.649 5.640 5.640 5.640 5,026 +0.00(+0.00%)
Mar 04, 2013 5.599 5.682 5.590 5.640 11,382 +0.05(+0.90%)
Mar 01, 2013 5.590 5.590 5.590 5.590 1,436 -0.03(-0.55%)
Feb 28, 2013 5.624 5.624 5.621 5.621 7,961 -0.05(-0.92%)
Feb 26, 2013 5.674 5.674 5.674 5.674 0 -0.04(-0.73%)
Feb 22, 2013 5.523 5.716 5.515 5.716 9,983 +0.19(+3.48%)
Feb 21, 2013 5.649 5.649 5.523 5.523 2,343 -0.12(-2.07%)
Feb 20, 2013 5.724 5.724 5.607 5.640 14,600 -0.08(-1.46%)
Feb 19, 2013 5.649 5.724 5.640 5.724 4,838 +0.08(+1.48%)
Feb 15, 2013 5.690 5.724 5.640 5.640 4,753 -0.03(-0.44%)
Feb 14, 2013 5.757 5.757 5.665 5.665 4,131 -0.07(-1.17%)
Feb 13, 2013 5.766 5.774 5.732 5.732 79,257 -0.11(-1.85%)
Feb 12, 2013 5.766 5.841 5.766 5.840 10,015 +0.07(+1.30%)
Feb 11, 2013 5.816 5.849 5.515 5.766 8,488 -0.08(-1.43%)
Feb 08, 2013 5.507 5.849 5.482 5.849 20,506 +0.34(+6.22%)
Feb 07, 2013 5.406 5.507 5.406 5.507 3,350 +0.06(+1.07%)
Feb 05, 2013 5.448 5.448 5.448 5.448 119 +0.10(+1.87%)
Feb 04, 2013 5.548 5.548 5.281 5.348 13,549 -0.16(-2.88%)
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.