Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.233 9.233 9.233 9.233 0 +0.00(+0.00%)
Oct 28, 2005 9.192 9.233 9.192 9.233 1,077 -0.04(-0.45%)
Oct 27, 2005 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Oct 26, 2005 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Oct 25, 2005 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Oct 24, 2005 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Oct 21, 2005 9.275 9.275 9.275 9.275 239 -0.01(-0.09%)
Oct 20, 2005 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Oct 19, 2005 9.284 9.284 9.284 9.284 239 +0.00(+0.00%)
Oct 18, 2005 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Oct 17, 2005 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Oct 14, 2005 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Oct 13, 2005 10.03 10.03 9.284 9.284 1,854 -0.95(-9.31%)
Oct 12, 2005 10.28 10.28 10.24 10.24 478 -0.21(-2.00%)
Oct 11, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Oct 10, 2005 10.61 10.61 10.45 10.45 794 +0.00(+0.00%)
Oct 07, 2005 10.45 10.45 10.45 10.45 2,393 -0.17(-1.58%)
Oct 06, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Oct 05, 2005 10.45 10.61 10.45 10.61 933 +0.17(+1.60%)
Oct 04, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Oct 03, 2005 10.45 10.45 10.45 10.45 222 +0.00(+0.00%)
Sep 30, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 29, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 28, 2005 10.45 10.45 10.45 10.45 131 +0.00(+0.00%)
Sep 27, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 26, 2005 10.49 10.49 10.45 10.45 1,077 -0.23(-2.12%)
Sep 23, 2005 10.67 10.67 10.67 10.67 239 -0.02(-0.16%)
Sep 22, 2005 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Sep 21, 2005 10.69 10.69 10.69 10.69 2,632 +0.02(+0.16%)
Sep 20, 2005 10.67 10.67 10.67 10.67 299 +0.00(+0.00%)
Sep 19, 2005 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Sep 16, 2005 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Sep 15, 2005 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Sep 14, 2005 10.67 10.67 10.67 10.67 1,077 -0.03(-0.23%)
Sep 13, 2005 10.70 10.70 10.70 10.70 598 +0.03(+0.23%)
Sep 12, 2005 10.67 10.67 10.67 10.67 622 +0.02(+0.16%)
Sep 09, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 08, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 07, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 06, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 02, 2005 10.65 10.65 10.65 10.65 239 -0.13(-1.16%)
Sep 01, 2005 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Aug 31, 2005 10.78 10.78 10.78 10.78 239 +0.03(+0.23%)
Aug 30, 2005 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 29, 2005 10.75 10.75 10.75 10.75 1,160 +0.14(+1.34%)
Aug 26, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 25, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 24, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 23, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 22, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 19, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 18, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 17, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 16, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 15, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 12, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 11, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 10, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 09, 2005 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 08, 2005 10.61 10.61 10.61 10.61 1,196 -0.04(-0.39%)
Aug 05, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Aug 04, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Aug 03, 2005 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Aug 02, 2005 10.62 10.65 10.62 10.65 1,556 +0.04(+0.39%)
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.