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

Citizens Community (NQ: CZWI )

11.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 5.766 5.849 5.766 5.849 3,314 +0.00(+0.00%)
Dec 30, 2008 5.490 5.849 5.473 5.849 71,116 +0.38(+6.87%)
Dec 24, 2008 5.473 5.473 5.473 5.473 119 +0.00(+0.00%)
Dec 23, 2008 5.573 5.590 5.431 5.473 91,109 -0.23(-4.10%)
Dec 22, 2008 5.766 5.766 5.707 5.707 2,745 -0.48(-7.83%)
Dec 19, 2008 5.757 6.192 5.590 6.192 10,634 +0.54(+9.62%)
Dec 18, 2008 5.716 5.716 5.565 5.649 478 +0.13(+2.27%)
Dec 17, 2008 5.724 5.766 5.523 5.523 12,446 -0.03(-0.45%)
Dec 16, 2008 5.532 5.548 5.532 5.548 837 -0.02(-0.30%)
Dec 15, 2008 5.682 5.682 5.515 5.565 946 +0.07(+1.22%)
Dec 12, 2008 5.724 5.724 5.498 5.498 2,831 -0.23(-3.94%)
Dec 11, 2008 5.515 5.724 5.515 5.724 6,342 +0.00(+0.00%)
Dec 09, 2008 5.799 5.724 5.724 5.724 2,632 -0.08(-1.30%)
Dec 05, 2008 5.707 5.799 5.799 5.799 13,403 +0.16(+2.81%)
Dec 04, 2008 5.540 5.640 5.523 5.640 3,499 -0.17(-2.88%)
Dec 03, 2008 5.807 5.849 5.807 5.807 6,471 +0.04(+0.72%)
Dec 02, 2008 5.766 5.766 5.766 5.766 598 +0.00(+0.00%)
Dec 01, 2008 5.766 5.766 5.766 5.766 5,983 -0.08(-1.43%)
Nov 28, 2008 5.833 5.849 5.833 5.849 92,029 +0.33(+6.06%)
Nov 21, 2008 5.582 5.515 5.515 5.515 2,513 -0.33(-5.71%)
Nov 20, 2008 5.849 5.849 5.841 5.849 80,181 +0.00(+0.00%)
Nov 19, 2008 5.707 6.008 5.707 5.849 17,179 +0.00(+0.00%)
Nov 18, 2008 5.849 5.849 5.833 5.849 11,732 +0.00(+0.00%)
Nov 17, 2008 5.824 5.849 5.431 5.849 25,196 +0.00(+0.00%)
Nov 14, 2008 5.833 5.849 5.833 5.849 7,158 +0.00(+0.00%)
Nov 13, 2008 5.565 5.849 5.448 5.849 248,981 +0.41(+7.53%)
Nov 12, 2008 5.681 5.682 5.440 5.440 3,987 -0.39(-6.73%)
Nov 10, 2008 5.833 5.833 5.833 5.833 718 -0.02(-0.29%)
Nov 07, 2008 5.949 5.949 5.849 5.849 2,640 +0.03(+0.43%)
Nov 06, 2008 5.632 5.824 5.632 5.824 598 -0.01(-0.14%)
Nov 05, 2008 5.373 5.849 5.373 5.833 2,273 +0.83(+16.53%)
Nov 03, 2008 4.989 5.005 5.005 5.005 1,795 +0.07(+1.35%)
Oct 31, 2008 5.014 5.014 4.846 4.938 3,171 -0.08(-1.66%)
Oct 30, 2008 5.014 5.030 5.014 5.022 987 +0.01(+0.17%)
Oct 29, 2008 5.022 5.022 5.014 5.014 26,328 +0.00(+0.00%)
Oct 28, 2008 5.022 5.022 5.014 5.014 3,111 +0.00(+0.00%)
Oct 24, 2008 5.005 5.014 5.014 5.014 4,068 -0.08(-1.64%)
Oct 23, 2008 5.223 5.223 5.097 5.097 2,668 -0.13(-2.40%)
Oct 22, 2008 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Oct 21, 2008 5.265 5.265 5.223 5.223 1,436 +0.00(+0.00%)
Oct 20, 2008 5.223 5.223 5.223 5.223 598 +0.13(+2.46%)
Oct 17, 2008 5.348 5.348 5.014 5.097 20,059 -0.25(-4.69%)
Oct 16, 2008 5.348 5.348 5.348 5.348 4,080 -0.25(-4.48%)
Oct 15, 2008 5.841 5.849 5.599 5.599 3,458 +0.00(+0.00%)
Oct 14, 2008 5.590 5.599 5.590 5.599 2,391 +0.25(+4.69%)
Oct 10, 2008 5.766 5.348 5.348 5.348 3,949 -0.42(-7.25%)
Oct 07, 2008 5.766 5.766 5.766 5.766 837 +0.00(+0.00%)
Oct 06, 2008 5.975 5.975 5.766 5.766 5,983 -0.29(-4.83%)
Oct 03, 2008 6.058 6.058 6.058 6.058 2,513 -0.00(-0.00%)
Oct 01, 2008 6.058 6.058 6.058 6.058 718 +0.00(+0.00%)
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%)
Jul 01, 2008 6.367 6.509 6.066 6.100 7,419 -0.58(-8.64%)
Jun 30, 2008 6.300 6.685 6.058 6.676 3,949 +0.08(+1.14%)
Jun 27, 2008 6.685 6.768 6.601 6.601 6,223 +0.21(+3.27%)
Jun 26, 2008 6.685 6.685 6.392 6.392 5,485 -0.32(-4.73%)
Jun 25, 2008 6.710 6.710 6.710 6.710 7,174 +0.00(+0.00%)
Jun 24, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
Jun 23, 2008 6.718 6.718 6.710 6.710 359 -0.10(-1.47%)
Jun 20, 2008 6.810 6.810 6.810 6.810 119 +0.08(+1.24%)
Jun 19, 2008 6.785 6.785 6.727 6.727 3,089 -0.06(-0.86%)
Jun 18, 2008 6.785 6.785 6.727 6.785 2,513 -0.00(-0.00%)
Jun 17, 2008 6.793 6.793 6.785 6.785 1,555 -0.15(-2.17%)
Jun 16, 2008 6.936 6.936 6.936 6.936 239 +0.15(+2.22%)
Jun 13, 2008 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 12, 2008 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 11, 2008 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 10, 2008 6.785 6.785 6.785 6.785 714 -0.02(-0.25%)
Jun 09, 2008 6.802 6.802 6.802 6.802 598 -0.03(-0.49%)
Jun 06, 2008 6.810 6.835 6.810 6.835 1,753 -0.25(-3.54%)
Jun 05, 2008 7.086 7.086 7.086 7.086 239 -0.02(-0.24%)
Jun 04, 2008 6.793 7.103 6.735 7.103 2,154 +0.32(+4.68%)
Jun 03, 2008 6.785 6.785 6.785 6.785 239 +0.02(+0.25%)
Jun 02, 2008 6.977 6.977 6.735 6.768 2,991 -0.31(-4.37%)
May 30, 2008 7.103 7.103 7.069 7.078 1,448 -0.03(-0.35%)
May 29, 2008 7.208 7.208 7.103 7.103 2,507 -0.01(-0.12%)
May 28, 2008 7.111 7.111 7.111 7.111 239 +0.00(+0.00%)
May 27, 2008 7.103 7.228 7.103 7.111 15,727 +0.02(+0.24%)
May 26, 2008 7.088 7.094 7.061 7.094 1,795 +0.00(+0.00%)
May 23, 2008 7.088 7.094 7.061 7.094 1,795 -0.01(-0.12%)
May 22, 2008 7.086 7.103 7.019 7.103 6,622 +0.01(+0.12%)
May 21, 2008 7.094 7.094 7.094 7.094 239 +0.09(+1.31%)
May 20, 2008 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
May 19, 2008 6.986 7.086 6.986 7.002 702 +0.03(+0.36%)
May 16, 2008 6.977 6.977 6.977 6.977 0 +0.00(+0.00%)
May 15, 2008 6.977 6.977 6.977 6.977 0 +0.00(+0.00%)
May 14, 2008 6.986 6.986 6.977 6.977 2,529 -0.04(-0.60%)
May 13, 2008 6.977 7.019 6.977 7.019 552 -0.08(-1.06%)
May 12, 2008 7.103 7.103 6.894 7.094 11,548 +0.03(+0.47%)
May 09, 2008 7.261 7.261 7.061 7.061 4,806 -0.04(-0.59%)
May 08, 2008 7.203 7.203 7.103 7.103 8,787 -0.13(-1.73%)
May 07, 2008 7.144 7.303 7.103 7.228 723,602 -0.08(-1.14%)
May 06, 2008 7.462 7.479 7.103 7.312 3,898 +0.00(+0.00%)
May 05, 2008 7.445 7.445 7.261 7.312 1,290 +0.56(+8.29%)
May 02, 2008 6.810 6.810 6.743 6.752 1,822 -0.02(-0.25%)
May 01, 2008 6.768 6.768 6.768 6.768 119 -0.16(-2.29%)
Apr 30, 2008 6.827 6.927 6.827 6.927 1,902 +0.10(+1.47%)
Apr 29, 2008 6.827 6.827 6.827 6.827 239 +0.08(+1.11%)
Apr 28, 2008 6.752 6.752 6.752 6.752 0 +0.00(+0.00%)
Apr 25, 2008 6.702 6.752 6.702 6.752 1,565 +0.03(+0.50%)
Apr 24, 2008 6.718 6.718 6.718 6.718 0 +0.00(+0.00%)
Apr 23, 2008 6.718 6.718 6.693 6.718 2,979 -0.00(-0.00%)
Apr 22, 2008 6.643 6.718 6.643 6.718 2,249 +0.12(+1.77%)
Apr 21, 2008 6.810 6.819 6.601 6.601 5,145 -0.21(-3.07%)
Apr 18, 2008 6.810 6.810 6.810 6.810 382 -0.01(-0.12%)
Apr 17, 2008 6.852 6.852 6.819 6.819 359 -0.16(-2.28%)
Apr 16, 2008 6.852 6.977 6.852 6.977 141,388 +0.15(+2.20%)
Apr 15, 2008 6.827 6.894 6.819 6.827 4,357 -0.03(-0.49%)
Apr 14, 2008 6.894 6.977 6.819 6.860 4,715 -0.03(-0.48%)
Apr 11, 2008 6.894 6.894 6.894 6.894 12,326 -0.07(-0.96%)
Apr 10, 2008 6.810 6.961 6.810 6.961 194,562 +0.11(+1.59%)
Apr 09, 2008 6.802 6.894 6.793 6.852 5,811 +0.07(+0.99%)
Apr 08, 2008 6.810 6.810 6.785 6.785 9,454 -0.03(-0.37%)
Apr 07, 2008 6.793 6.810 6.793 6.810 239 -0.25(-3.55%)
Apr 04, 2008 7.061 7.061 7.061 7.061 0 +0.00(+0.00%)
Apr 03, 2008 7.052 7.061 7.052 7.061 588 +0.04(+0.60%)
Apr 02, 2008 7.019 7.019 6.869 7.019 3,219 +0.04(+0.60%)
Apr 01, 2008 6.977 6.977 6.977 6.977 12,163 +0.16(+2.33%)
Mar 31, 2008 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
Mar 28, 2008 6.819 6.819 6.819 6.819 119 +0.00(+0.00%)
Mar 27, 2008 6.819 6.819 6.819 6.819 718 -0.01(-0.12%)
Mar 26, 2008 6.844 6.844 6.827 6.827 239 +0.01(+0.12%)
Mar 25, 2008 6.827 6.827 6.819 6.819 478 -0.23(-3.20%)
Mar 24, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Mar 21, 2008 6.735 7.044 6.735 7.044 438 +0.00(+0.00%)
Mar 20, 2008 6.735 7.044 6.735 7.044 438 +0.34(+5.11%)
Mar 19, 2008 6.952 6.952 6.702 6.702 13,283 -0.19(-2.79%)
Mar 18, 2008 7.019 7.019 6.894 6.894 1,371 -0.21(-2.94%)
Mar 17, 2008 7.111 7.111 7.103 7.103 22,857 -0.25(-3.41%)
Mar 14, 2008 7.353 7.353 7.353 7.353 5,385 +0.25(+3.53%)
Mar 13, 2008 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Mar 12, 2008 7.103 7.103 7.103 7.103 239 -0.13(-1.73%)
Mar 11, 2008 7.228 7.228 7.228 7.228 0 +0.00(+0.00%)
Mar 10, 2008 7.228 7.228 7.228 7.228 0 +0.00(+0.00%)
Mar 07, 2008 7.228 7.228 7.228 7.228 119 -0.27(-3.57%)
Mar 06, 2008 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Mar 05, 2008 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Mar 04, 2008 7.479 7.495 7.479 7.495 2,393 +0.02(+0.22%)
Mar 03, 2008 7.479 7.479 7.479 7.479 0 +0.00(+0.00%)
Feb 29, 2008 7.479 7.479 7.479 7.479 1,675 -0.08(-1.00%)
Feb 28, 2008 7.554 7.554 7.554 7.554 0 +0.00(+0.00%)
Feb 27, 2008 7.554 7.554 7.554 7.554 0 +0.00(+0.00%)
Feb 26, 2008 7.328 7.554 7.328 7.554 317 -0.05(-0.66%)
Feb 25, 2008 7.579 7.604 7.554 7.604 3,658 -0.12(-1.52%)
Feb 22, 2008 7.278 7.721 7.278 7.721 239 +0.28(+3.70%)
Feb 21, 2008 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Feb 20, 2008 7.437 7.704 7.437 7.445 2,890 +0.01(+0.11%)
Feb 19, 2008 7.429 7.437 7.429 7.437 359 +0.00(+0.00%)
Feb 18, 2008 7.512 7.520 7.437 7.437 1,825 +0.00(+0.00%)
Feb 15, 2008 7.512 7.520 7.437 7.437 1,825 -0.08(-1.11%)
Feb 14, 2008 7.520 7.520 7.520 7.520 0 +0.00(+0.00%)
Feb 13, 2008 7.504 7.520 7.504 7.520 359 +0.08(+1.12%)
Feb 12, 2008 7.520 7.520 7.437 7.437 4,612 -0.08(-1.00%)
Feb 11, 2008 7.520 7.520 7.445 7.512 696 +0.08(+1.01%)
Feb 08, 2008 7.520 7.520 7.437 7.437 1,555 +0.00(+0.00%)
Feb 07, 2008 7.337 7.462 7.337 7.437 5,021 -0.06(-0.78%)
Feb 06, 2008 7.520 7.520 7.487 7.495 2,334 +0.02(+0.22%)
Feb 05, 2008 7.495 7.520 7.470 7.479 5,347 +0.06(+0.79%)
Feb 04, 2008 7.119 7.763 7.119 7.420 7,637 +0.31(+4.35%)
Feb 01, 2008 7.136 7.136 7.103 7.111 3,080 -0.16(-2.18%)
Jan 31, 2008 7.270 7.312 7.270 7.270 2,154 +0.13(+1.75%)
Jan 30, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 29, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 28, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 25, 2008 7.153 7.161 7.036 7.144 5,624 +0.13(+1.79%)
Jan 24, 2008 6.885 7.103 6.819 7.019 20,494 +0.13(+1.82%)
Jan 23, 2008 6.894 6.894 6.827 6.894 4,308 +0.00(+0.00%)
Jan 22, 2008 6.927 6.927 6.894 6.894 1,196 +0.10(+1.48%)
Jan 21, 2008 7.011 7.153 6.768 6.793 12,471 +0.00(+0.00%)
Jan 18, 2008 7.011 7.153 6.768 6.793 12,471 -0.11(-1.57%)
Jan 17, 2008 6.902 6.902 6.902 6.902 0 +0.00(+0.00%)
Jan 16, 2008 6.902 6.902 6.894 6.902 718 -0.28(-3.84%)
Jan 15, 2008 7.144 7.228 7.144 7.178 1,860 +0.18(+2.63%)
Jan 14, 2008 6.994 6.994 6.994 6.994 119 -0.08(-1.18%)
Jan 11, 2008 6.936 7.245 6.936 7.078 2,649 +0.18(+2.67%)
Jan 10, 2008 7.061 7.061 6.885 6.894 837 -0.19(-2.71%)
Jan 09, 2008 7.061 7.094 7.061 7.086 6,821 +0.03(+0.36%)
Jan 08, 2008 7.061 7.061 7.061 7.061 12,206 -0.03(-0.47%)
Jan 07, 2008 7.078 7.103 7.061 7.094 1,316 -0.10(-1.39%)
Jan 04, 2008 7.186 7.261 7.186 7.195 3,679 +0.09(+1.29%)
Jan 03, 2008 7.111 7.462 7.069 7.103 4,168 -0.17(-2.30%)
Jan 02, 2008 7.111 7.612 7.111 7.270 2,632 -0.06(-0.80%)
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.