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 (%)
Dec 31, 2009 2.841 2.841 2.841 2.841 13,762 -0.09(-3.00%)
Dec 30, 2009 2.841 2.966 2.841 2.929 4,248 +0.09(+3.09%)
Dec 29, 2009 3.142 3.142 2.557 2.841 32,913 -0.30(-9.57%)
Dec 28, 2009 3.075 3.142 3.042 3.142 6,658 +0.09(+3.01%)
Dec 23, 2009 3.042 3.050 3.050 3.050 14,241 -0.02(-0.54%)
Dec 22, 2009 3.025 3.067 3.025 3.067 7,300 +0.02(+0.59%)
Dec 21, 2009 3.049 3.049 3.049 3.049 239 +0.11(+3.65%)
Dec 18, 2009 3.050 3.050 2.925 2.941 4,491 -0.24(-7.61%)
Dec 14, 2009 3.184 3.184 3.184 3.184 1,196 -0.07(-2.06%)
Dec 11, 2009 3.251 3.251 3.251 3.251 718 +0.33(+11.14%)
Dec 09, 2009 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Dec 08, 2009 3.017 3.017 2.833 2.925 4,886 -0.13(-4.11%)
Dec 07, 2009 2.933 3.301 2.933 3.050 15,078 +0.12(+3.99%)
Dec 04, 2009 3.359 3.359 2.891 2.933 20,662 +0.13(+4.78%)
Dec 03, 2009 2.799 2.799 2.799 2.799 1,196 +0.00(+0.00%)
Dec 02, 2009 2.841 2.841 2.799 2.799 4,133 +0.08(+3.08%)
Dec 01, 2009 2.716 2.720 2.716 2.716 1,367 +0.03(+1.25%)
Nov 30, 2009 2.791 2.841 2.682 2.682 11,392 -0.09(-3.31%)
Nov 27, 2009 3.367 3.367 2.515 2.774 16,299 -0.59(-17.62%)
Nov 24, 2009 3.334 3.367 3.367 3.367 598 +0.03(+1.00%)
Nov 20, 2009 2.966 3.334 3.334 3.334 6,462 +0.29(+9.62%)
Nov 19, 2009 3.033 3.042 2.966 3.042 2,154 +0.05(+1.68%)
Nov 18, 2009 3.175 3.175 2.991 2.991 1,854 -0.18(-5.79%)
Nov 17, 2009 3.259 3.301 3.175 3.175 17,783 -0.21(-6.17%)
Nov 16, 2009 3.384 3.384 3.384 3.384 837 -0.04(-1.22%)
Nov 12, 2009 3.426 3.426 3.426 3.426 0 +0.04(+1.23%)
Nov 11, 2009 3.384 3.384 3.384 3.384 2,034 +0.00(+0.00%)
Nov 10, 2009 3.401 3.401 3.384 3.384 598 +0.02(+0.49%)
Nov 06, 2009 3.368 3.368 3.368 3.368 0 -0.15(-4.27%)
Nov 05, 2009 3.342 3.568 3.342 3.518 2,752 +0.29(+9.07%)
Nov 04, 2009 3.242 3.242 3.225 3.225 29,046 -0.02(-0.52%)
Nov 03, 2009 3.342 3.342 3.242 3.242 1,914 -0.11(-3.24%)
Nov 02, 2009 3.367 3.426 3.351 3.351 26,328 -0.02(-0.50%)
Oct 30, 2009 3.468 3.473 3.367 3.367 9,214 -0.20(-5.62%)
Oct 29, 2009 3.635 3.635 3.535 3.568 718 -0.07(-1.84%)
Oct 27, 2009 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Oct 26, 2009 3.635 3.635 3.635 3.635 1,077 -0.13(-3.33%)
Oct 22, 2009 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Oct 20, 2009 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Oct 19, 2009 3.760 3.760 3.760 3.760 2,016 +0.08(+2.27%)
Oct 16, 2009 3.727 3.727 3.677 3.677 2,923 -0.04(-1.12%)
Oct 15, 2009 3.760 3.760 3.718 3.718 34,466 -0.02(-0.65%)
Oct 12, 2009 3.735 3.743 3.743 3.743 29,798 +0.02(+0.65%)
Oct 09, 2009 3.693 3.752 3.677 3.718 2,276 -0.04(-1.11%)
Oct 06, 2009 3.760 3.760 3.760 3.760 0 +0.29(+8.43%)
Oct 05, 2009 3.468 3.468 3.426 3.468 37,457 -0.02(-0.69%)
Oct 02, 2009 3.492 3.492 3.492 3.492 162 -0.06(-1.68%)
Oct 01, 2009 3.877 3.877 3.551 3.551 4,033 -0.42(-10.53%)
Sep 30, 2009 3.969 3.969 3.969 3.969 598 -0.20(-4.81%)
Sep 29, 2009 4.170 4.170 4.170 4.170 239 +0.08(+1.83%)
Sep 25, 2009 4.094 4.094 4.094 4.094 119 -0.08(-2.00%)
Sep 24, 2009 4.127 4.178 4.127 4.178 885 +0.08(+2.04%)
Sep 22, 2009 4.178 4.094 4.094 4.094 359 -0.13(-2.97%)
Sep 21, 2009 4.220 4.228 4.220 4.220 3,470 +0.03(+0.80%)
Sep 16, 2009 4.178 4.186 4.186 4.186 5,145 +0.01(+0.20%)
Sep 15, 2009 4.186 4.186 4.178 4.178 359 -0.05(-1.07%)
Sep 14, 2009 4.223 4.223 4.223 4.223 239 +0.00(+0.08%)
Sep 11, 2009 4.220 4.228 4.220 4.220 2,210 -0.20(-4.54%)
Sep 09, 2009 4.412 4.420 4.420 4.420 1,196 +0.20(+4.75%)
Sep 04, 2009 4.220 4.220 4.220 4.220 239 -0.00(-0.00%)
Sep 03, 2009 4.220 4.220 4.220 4.220 800 -0.08(-1.94%)
Sep 02, 2009 4.295 4.303 4.295 4.303 957 +0.03(+0.78%)
Aug 31, 2009 4.270 4.270 4.270 4.270 1,795 +0.00(+0.00%)
Aug 28, 2009 4.270 4.270 4.262 4.270 2,273 +0.05(+1.19%)
Aug 25, 2009 4.220 4.220 4.220 4.220 952 -0.04(-0.98%)
Aug 24, 2009 4.262 4.287 4.262 4.262 4,667 -0.02(-0.39%)
Aug 21, 2009 4.320 4.320 4.270 4.278 82,216 -0.04(-0.97%)
Aug 20, 2009 4.262 4.320 4.220 4.320 3,764 +0.06(+1.37%)
Aug 19, 2009 4.262 4.262 4.262 4.262 125,657 -0.05(-1.16%)
Aug 18, 2009 4.420 4.420 4.270 4.312 12,272 +0.01(+0.19%)
Aug 17, 2009 4.387 4.387 4.303 4.303 3,239 -0.13(-2.83%)
Aug 14, 2009 4.479 4.479 4.429 4.429 12,312 -0.08(-1.85%)
Aug 13, 2009 4.512 4.512 4.512 4.512 2,213 +0.00(+0.00%)
Aug 12, 2009 4.512 4.512 4.512 4.512 38,415 -0.22(-4.62%)
Aug 11, 2009 4.638 4.738 4.596 4.731 2,154 +0.22(+4.85%)
Aug 10, 2009 4.604 4.968 4.470 4.512 63,409 -0.58(-11.48%)
Aug 06, 2009 5.097 5.097 5.097 5.097 239 -0.08(-1.61%)
Aug 05, 2009 4.813 5.333 4.813 5.181 28,040 +0.31(+6.35%)
Aug 04, 2009 4.888 4.888 4.872 4.872 239 +0.36(+7.96%)
Aug 03, 2009 4.512 4.512 4.512 4.512 119 -0.35(-7.22%)
Jul 31, 2009 4.763 4.863 4.763 4.863 957 +0.10(+2.11%)
Jul 30, 2009 4.596 4.766 4.596 4.763 4,463 +0.12(+2.52%)
Jul 29, 2009 4.646 4.646 4.646 4.646 239 -0.16(-3.30%)
Jul 28, 2009 4.796 4.805 4.796 4.805 837 +0.04(+0.88%)
Jul 24, 2009 4.763 4.763 4.763 4.763 0 +0.04(+0.88%)
Jul 20, 2009 4.721 4.721 4.721 4.721 119 +0.04(+0.89%)
Jul 17, 2009 4.688 4.688 4.679 4.679 418 +0.00(+0.00%)
Jul 16, 2009 4.679 4.679 4.679 4.679 119 +0.08(+1.82%)
Jul 14, 2009 4.596 4.596 4.596 4.596 0 +0.08(+1.85%)
Jul 13, 2009 4.613 4.613 4.512 4.512 1,880 +0.00(+0.00%)
Jul 07, 2009 4.512 4.512 4.512 4.512 0 +0.00(+0.00%)
Jul 06, 2009 4.638 4.638 4.512 4.512 2,393 -0.26(-5.53%)
Jul 02, 2009 4.776 4.776 4.776 4.776 119 +0.35(+7.85%)
Jun 30, 2009 4.437 4.429 4.429 4.429 1,795 -0.01(-0.19%)
Jun 29, 2009 4.437 4.437 4.437 4.437 2,393 -0.16(-3.45%)
Jun 26, 2009 4.433 4.596 4.404 4.596 2,034 +0.12(+2.61%)
Jun 25, 2009 4.638 4.846 4.429 4.479 2,158 -0.03(-0.74%)
Jun 24, 2009 4.688 4.688 4.512 4.512 2,501 -0.33(-6.90%)
Jun 19, 2009 4.846 4.846 4.846 4.846 957 +0.28(+6.23%)
Jun 18, 2009 4.562 4.562 4.562 4.562 119 +0.05(+1.11%)
Jun 17, 2009 4.846 4.846 4.512 4.512 1,196 -0.29(-6.09%)
Jun 15, 2009 4.805 4.805 4.805 4.805 0 -0.02(-0.35%)
Jun 11, 2009 4.930 4.930 4.821 4.821 1,316 -0.15(-3.03%)
Jun 10, 2009 4.972 4.972 4.972 4.972 2,377 +0.09(+1.88%)
Jun 05, 2009 5.014 4.880 4.880 4.880 359 -0.21(-4.11%)
Jun 03, 2009 5.089 5.089 5.089 5.089 119 -0.00(-0.00%)
May 28, 2009 5.089 5.089 5.089 5.089 239 -0.13(-2.40%)
May 27, 2009 5.214 5.214 5.214 5.214 359 +0.05(+1.00%)
May 26, 2009 5.172 5.181 5.162 5.162 837 -0.01(-0.19%)
May 22, 2009 5.172 5.172 5.172 5.172 119 -0.01(-0.16%)
May 21, 2009 5.164 5.181 5.164 5.181 1,971 +0.14(+2.82%)
May 20, 2009 4.888 5.181 4.888 5.039 5,286 +0.19(+3.97%)
May 19, 2009 4.846 4.846 4.846 4.846 359 +0.33(+7.21%)
May 13, 2009 4.487 4.521 4.521 4.521 2,393 -0.29(-6.08%)
May 12, 2009 4.813 4.813 4.813 4.813 119 +0.00(+0.00%)
May 11, 2009 4.479 4.947 4.479 4.813 7,668 -0.20(-4.00%)
May 08, 2009 4.980 5.014 4.930 5.014 7,888 +0.04(+0.84%)
May 07, 2009 5.014 5.431 4.972 4.972 10,625 +0.01(+0.17%)
May 06, 2009 4.855 5.214 4.855 4.964 3,089 +0.10(+2.06%)
May 05, 2009 4.930 4.930 4.863 4.863 897 +0.06(+1.22%)
May 01, 2009 4.805 4.805 4.805 4.805 119 -0.29(-5.74%)
Apr 27, 2009 5.097 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 24, 2009 5.131 5.139 5.097 5.097 3,419 +0.00(+0.00%)
Apr 23, 2009 5.097 5.097 5.097 5.097 1,196 +0.00(+0.00%)
Apr 19, 2009 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 17, 2009 5.097 5.097 5.097 5.097 2,692 +0.00(+0.00%)
Apr 14, 2009 5.097 5.097 5.097 5.097 1,196 +0.03(+0.66%)
Apr 13, 2009 5.214 5.223 5.064 5.064 3,709 -0.09(-1.78%)
Apr 09, 2009 4.997 5.156 4.997 5.156 478 +0.31(+6.38%)
Apr 07, 2009 4.846 4.846 4.846 4.846 1,744 -0.08(-1.69%)
Apr 06, 2009 4.930 4.930 4.846 4.930 5,505 -0.00(-0.00%)
Apr 01, 2009 5.022 5.223 4.930 4.930 11,779 -0.24(-4.68%)
Mar 31, 2009 5.097 5.223 5.014 5.172 2,952 +0.20(+4.03%)
Mar 30, 2009 4.972 4.972 4.972 4.972 586 -0.14(-2.78%)
Mar 26, 2009 5.256 5.289 5.030 5.114 9,055 -0.14(-2.70%)
Mar 25, 2009 5.423 5.431 5.256 5.256 2,502 -0.01(-0.16%)
Mar 24, 2009 5.557 5.557 5.264 5.264 262 -0.29(-5.26%)
Mar 23, 2009 5.248 5.565 5.557 5.557 119,203 -0.10(-1.77%)
Mar 20, 2009 5.248 5.757 5.248 5.657 119,203 +0.10(+1.80%)
Mar 18, 2009 5.557 5.557 5.365 5.557 3,202 +0.14(+2.62%)
Mar 17, 2009 5.415 5.415 5.415 5.415 307 -0.04(-0.77%)
Mar 16, 2009 5.456 5.456 5.456 5.456 119 -0.28(-4.81%)
Mar 13, 2009 5.724 5.732 5.724 5.732 3,214 +0.01(+0.15%)
Mar 12, 2009 5.599 5.724 5.599 5.724 1,316 +0.28(+5.22%)
Mar 11, 2009 5.757 5.757 5.440 5.440 3,829 -0.32(-5.52%)
Mar 10, 2009 5.682 5.757 5.682 5.757 3,334 +0.00(+0.00%)
Mar 09, 2009 5.431 5.757 5.431 5.757 4,068 +0.15(+2.68%)
Mar 06, 2009 5.766 5.766 5.415 5.607 90,712 +0.09(+1.67%)
Mar 04, 2009 5.807 5.515 5.515 5.515 104,116 -0.25(-4.35%)
Feb 27, 2009 5.899 5.766 5.766 5.766 44,399 -0.05(-0.86%)
Feb 26, 2009 5.799 5.816 5.640 5.816 19,514 +0.38(+7.08%)
Feb 23, 2009 5.482 5.432 5.432 5.432 2,154 -0.06(-1.06%)
Feb 20, 2009 5.573 5.573 5.473 5.490 2,115 -0.13(-2.23%)
Feb 19, 2009 5.615 5.624 5.615 5.615 610 -0.23(-4.00%)
Feb 17, 2009 5.473 5.849 5.849 5.849 13,164 +0.00(+0.00%)
Feb 13, 2009 5.908 5.908 5.640 5.849 68,130 +0.02(+0.29%)
Feb 12, 2009 5.833 5.833 5.674 5.833 478 +0.11(+1.90%)
Feb 10, 2009 5.766 5.724 5.724 5.724 8,975 -0.13(-2.14%)
Feb 09, 2009 5.624 5.849 5.624 5.849 8,616 +0.25(+4.48%)
Feb 06, 2009 5.699 5.841 5.573 5.599 3,480 -0.23(-3.87%)
Feb 05, 2009 5.824 5.824 5.824 5.824 2,513 +0.18(+3.11%)
Feb 04, 2009 5.582 5.724 5.582 5.649 8,265 -0.08(-1.31%)
Feb 03, 2009 5.649 5.724 5.640 5.724 10,994 -0.08(-1.44%)
Feb 02, 2009 5.807 5.807 5.807 5.807 7,180 +0.06(+1.02%)
Jan 30, 2009 5.966 5.966 5.665 5.749 2,109 -0.10(-1.71%)
Jan 29, 2009 5.757 5.924 5.624 5.849 11,876 +0.04(+0.72%)
Jan 28, 2009 5.807 5.807 5.807 5.807 4,308 +0.00(+0.00%)
Jan 27, 2009 5.807 5.807 5.807 5.807 1,547 -0.04(-0.71%)
Jan 26, 2009 5.498 5.849 5.473 5.849 135,435 +0.38(+6.87%)
Jan 23, 2009 5.807 5.807 5.473 5.473 115,601 -0.38(-6.43%)
Jan 22, 2009 5.640 5.849 5.640 5.849 2,632 +0.21(+3.70%)
Jan 21, 2009 5.682 5.849 5.632 5.640 7,391 -0.05(-0.88%)
Jan 16, 2009 5.766 5.690 5.690 5.690 837 -0.16(-2.71%)
Jan 13, 2009 6.041 5.849 5.849 5.849 27,644 +0.16(+2.79%)
Jan 12, 2009 5.899 5.899 5.649 5.690 43,441 -0.20(-3.40%)
Jan 09, 2009 5.891 5.899 5.883 5.891 2,525 -0.28(-4.60%)
Jan 07, 2009 6.175 6.175 6.175 6.175 0 +0.00(+0.00%)
Jan 06, 2009 6.175 6.175 6.175 6.175 151 +0.32(+5.42%)
Jan 05, 2009 5.849 6.092 5.849 5.858 16,060 +0.13(+2.34%)
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.