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

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
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 30, 2011 4.178 4.303 4.178 4.287 1,795 +0.11(+2.60%)
Dec 29, 2011 4.178 4.208 4.178 4.178 3,111 +0.00(+0.00%)
Dec 28, 2011 4.153 4.178 4.153 4.178 3,111 +0.03(+0.80%)
Dec 27, 2011 4.178 4.195 4.136 4.145 2,438 -0.03(-0.80%)
Dec 23, 2011 4.145 4.178 4.136 4.178 14,265 -0.04(-0.99%)
Dec 21, 2011 4.178 4.228 4.153 4.220 13,435 +0.04(+1.00%)
Dec 20, 2011 4.178 4.178 4.178 4.178 5,718 +0.00(+0.00%)
Dec 19, 2011 4.220 4.245 4.178 4.178 3,237 -0.04(-0.99%)
Dec 16, 2011 4.211 4.220 4.086 4.220 5,883 +0.04(+1.00%)
Dec 15, 2011 4.220 4.220 4.178 4.178 1,036 +0.00(+0.00%)
Dec 14, 2011 4.287 4.287 4.178 4.178 359 -0.11(-2.53%)
Dec 13, 2011 4.228 4.303 4.178 4.287 5,825 +0.00(+0.00%)
Dec 12, 2011 4.186 4.303 4.186 4.287 12,890 -0.02(-0.39%)
Dec 09, 2011 4.069 4.303 4.061 4.303 27,663 +0.26(+6.41%)
Dec 08, 2011 4.111 4.136 4.028 4.044 6,911 -0.09(-2.22%)
Dec 07, 2011 4.086 4.136 4.053 4.136 4,530 +0.08(+1.85%)
Dec 06, 2011 4.003 4.061 4.003 4.061 7,837 +0.05(+1.25%)
Dec 05, 2011 3.994 4.170 3.902 4.011 17,326 +0.02(+0.42%)
Dec 02, 2011 3.877 4.028 3.877 3.994 4,786 +0.15(+3.91%)
Nov 30, 2011 3.844 3.844 3.844 3.844 20,703 +0.08(+2.00%)
Nov 29, 2011 3.844 3.844 3.769 3.769 2,513 -0.08(-1.96%)
Nov 28, 2011 3.844 3.844 3.844 3.844 1,196 +0.00(+0.00%)
Nov 25, 2011 3.860 3.860 3.844 3.844 239 -0.02(-0.43%)
Nov 23, 2011 3.860 3.860 3.860 3.860 239 -0.03(-0.65%)
Nov 22, 2011 3.902 3.902 3.877 3.886 1,555 -0.01(-0.21%)
Nov 21, 2011 3.894 3.894 3.894 3.894 119 -0.08(-2.10%)
Nov 16, 2011 3.977 3.977 3.977 3.977 0 +0.01(+0.21%)
Nov 15, 2011 3.961 3.969 3.961 3.969 2,393 +0.07(+1.71%)
Nov 14, 2011 4.011 4.011 3.902 3.902 5,514 -0.10(-2.51%)
Nov 11, 2011 3.785 4.003 3.769 4.003 12,685 +0.02(+0.42%)
Nov 10, 2011 4.028 4.028 3.986 3.986 7,491 -0.13(-3.25%)
Nov 09, 2011 3.994 4.253 3.969 4.120 4,117 +0.00(+0.00%)
Nov 08, 2011 4.178 4.178 4.120 4.120 4,188 -0.06(-1.40%)
Nov 04, 2011 4.178 4.178 4.178 4.178 5,983 -0.00(-0.00%)
Nov 03, 2011 4.178 4.178 4.178 4.178 239 -0.04(-0.99%)
Nov 02, 2011 4.220 4.220 4.220 4.220 119 +0.04(+1.00%)
Nov 01, 2011 4.186 4.186 4.178 4.178 837 -0.11(-2.53%)
Oct 31, 2011 4.195 4.287 4.178 4.287 2,273 +0.10(+2.40%)
Oct 28, 2011 4.178 4.262 4.178 4.186 1,555 -0.08(-1.76%)
Oct 27, 2011 4.353 4.353 4.178 4.262 1,968 +0.07(+1.59%)
Oct 26, 2011 4.278 4.278 4.195 4.195 603 +0.02(+0.40%)
Oct 24, 2011 4.237 4.178 4.178 4.178 2,034 +0.00(+0.00%)
Oct 21, 2011 4.270 4.270 4.178 4.178 593 +0.00(+0.00%)
Oct 20, 2011 4.186 4.186 4.178 4.178 457 +0.00(+0.00%)
Oct 18, 2011 4.178 4.178 4.178 4.178 0 -0.04(-0.99%)
Oct 14, 2011 4.220 4.220 4.220 4.220 119 +0.00(+0.00%)
Oct 12, 2011 4.220 4.220 4.220 4.220 23,934 -0.04(-0.98%)
Oct 11, 2011 4.262 4.262 4.262 4.262 1,196 +0.06(+1.39%)
Oct 10, 2011 4.262 4.262 4.178 4.203 22,101 +0.03(+0.60%)
Sep 30, 2011 4.178 4.178 4.178 4.178 119 -0.04(-0.99%)
Sep 27, 2011 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Sep 26, 2011 4.178 4.303 4.178 4.220 2,350 -0.29(-6.48%)
Sep 19, 2011 4.521 4.512 4.512 4.512 2,513 -0.01(-0.18%)
Sep 16, 2011 4.220 4.521 4.220 4.521 5,277 +0.30(+7.13%)
Sep 15, 2011 4.220 4.220 4.220 4.220 119 +0.02(+0.40%)
Sep 14, 2011 4.262 4.262 4.178 4.203 2,034 +0.03(+0.60%)
Sep 13, 2011 4.178 4.213 4.178 4.178 1,196 +0.00(+0.00%)
Sep 12, 2011 4.262 4.278 4.178 4.178 2,380 -0.08(-1.96%)
Sep 09, 2011 4.245 4.282 4.061 4.262 7,300 -0.31(-6.76%)
Sep 08, 2011 4.571 4.571 4.571 4.571 119 +0.07(+1.48%)
Sep 06, 2011 4.504 4.504 4.504 4.504 239 -0.04(-0.92%)
Sep 02, 2011 4.546 4.546 4.546 4.546 239 -0.03(-0.73%)
Sep 01, 2011 4.579 4.579 4.579 4.579 119 -0.01(-0.18%)
Aug 31, 2011 4.571 4.587 4.571 4.587 1,196 +0.12(+2.62%)
Aug 29, 2011 4.512 4.470 4.470 4.470 13,164 -0.04(-0.93%)
Aug 26, 2011 4.512 4.512 4.512 4.512 3,590 -0.04(-0.92%)
Aug 25, 2011 4.587 4.679 4.496 4.554 14,241 -0.04(-0.91%)
Aug 24, 2011 4.512 4.596 4.512 4.596 11,967 +0.05(+1.10%)
Aug 23, 2011 4.763 4.763 4.470 4.546 14,219 -0.21(-4.39%)
Aug 22, 2011 4.805 4.805 4.755 4.755 239 +0.06(+1.25%)
Aug 19, 2011 4.696 4.696 4.696 4.696 2,393 +0.00(+0.00%)
Aug 18, 2011 4.805 4.805 4.679 4.696 6,773 -0.11(-2.26%)
Aug 17, 2011 4.988 4.988 4.780 4.805 25,490 +0.03(+0.70%)
Aug 16, 2011 4.771 4.771 4.771 4.771 119 -0.03(-0.70%)
Aug 15, 2011 4.646 4.805 4.604 4.805 831 +0.11(+2.31%)
Aug 12, 2011 4.713 4.713 4.696 4.696 957 +0.00(+0.00%)
Aug 10, 2011 4.721 4.696 4.696 4.696 5,385 -0.03(-0.71%)
Aug 09, 2011 4.730 4.730 4.730 4.730 119 +0.03(+0.71%)
Aug 08, 2011 4.713 4.713 4.696 4.696 2,513 -0.32(-6.33%)
Aug 05, 2011 5.030 5.030 5.005 5.014 17,532 -0.19(-3.69%)
Aug 03, 2011 5.206 5.206 5.206 5.206 239 -0.02(-0.32%)
Aug 01, 2011 5.181 5.223 5.223 5.223 957 -0.03(-0.48%)
Jul 29, 2011 5.072 5.248 5.072 5.248 478 +0.23(+4.67%)
Jul 28, 2011 5.047 5.097 5.014 5.014 10,354 -0.27(-5.05%)
Jul 27, 2011 5.022 5.281 5.022 5.280 4,078 +0.13(+2.58%)
Jul 26, 2011 5.080 5.147 5.080 5.147 359 +0.05(+0.98%)
Jul 25, 2011 5.022 5.114 5.014 5.097 12,206 +0.00(+0.00%)
Jul 22, 2011 5.164 5.181 5.030 5.097 14,978 -0.05(-0.97%)
Jul 20, 2011 5.147 5.147 5.147 5.147 0 -0.09(-1.75%)
Jul 19, 2011 5.289 5.323 5.239 5.239 478 +0.13(+2.45%)
Jul 18, 2011 5.172 5.172 5.114 5.114 239 -0.06(-1.13%)
Jul 15, 2011 5.097 5.206 5.080 5.172 957 +0.16(+3.17%)
Jul 14, 2011 5.256 5.281 5.014 5.014 2,632 -0.19(-3.69%)
Jul 13, 2011 4.805 5.657 4.805 5.206 6,941 +0.39(+8.16%)
Jul 12, 2011 4.713 4.813 4.696 4.813 14,158 +0.12(+2.49%)
Jul 07, 2011 4.704 4.696 4.696 4.696 7,778 +0.00(+0.00%)
Jul 06, 2011 4.696 4.696 4.696 4.696 239 -0.04(-0.88%)
Jul 05, 2011 4.738 4.738 4.738 4.738 1,196 +0.06(+1.27%)
Jul 01, 2011 4.679 4.679 4.671 4.679 11,147 +0.08(+1.80%)
Jun 30, 2011 4.613 4.613 4.596 4.596 2,393 -0.08(-1.79%)
Jun 28, 2011 4.596 4.679 4.679 4.679 1,675 +0.00(+0.00%)
Jun 27, 2011 4.596 4.679 4.596 4.679 3,111 -0.02(-0.36%)
Jun 24, 2011 4.704 4.704 4.646 4.696 4,092 +0.11(+2.37%)
Jun 23, 2011 4.738 4.888 4.587 4.587 1,089 +0.00(+0.00%)
Jun 22, 2011 4.579 4.596 4.537 4.587 6,055 +0.12(+2.62%)
Jun 20, 2011 4.470 4.470 4.470 4.470 2,393 -0.05(-1.11%)
Jun 17, 2011 4.470 4.521 4.470 4.521 1,460 -0.06(-1.28%)
Jun 16, 2011 4.579 4.579 4.579 4.579 119 +0.00(+0.00%)
Jun 13, 2011 4.579 4.579 4.579 4.579 0 +0.01(+0.18%)
Jun 09, 2011 4.512 4.571 4.571 4.571 3,231 +0.13(+2.82%)
Jun 07, 2011 4.512 4.445 4.445 4.445 3,350 +0.04(+0.87%)
Jun 06, 2011 4.407 4.407 4.407 4.407 299 -0.16(-3.41%)
May 31, 2011 4.562 4.562 4.562 4.562 119 +0.21(+4.80%)
May 24, 2011 4.353 4.353 4.353 4.353 1,196 -0.05(-1.14%)
May 20, 2011 4.387 4.404 4.404 4.404 3,590 +0.02(+0.38%)
May 19, 2011 4.387 4.387 4.387 4.387 2,981 +0.00(+0.00%)
May 18, 2011 4.404 4.404 4.387 4.387 728 +0.00(+0.00%)
May 13, 2011 4.395 4.387 4.387 4.387 10,291 -0.17(-3.67%)
May 11, 2011 4.529 4.554 4.554 4.554 8,377 +0.17(+3.81%)
May 05, 2011 4.529 4.387 4.387 4.387 3,350 -0.10(-2.23%)
May 04, 2011 4.487 4.487 4.487 4.487 2,154 +0.09(+2.09%)
May 03, 2011 4.328 4.395 4.320 4.395 598 +0.07(+1.54%)
May 02, 2011 4.445 4.445 4.328 4.328 1,795 -0.12(-2.63%)
Apr 28, 2011 4.445 4.445 4.445 4.445 0 +0.04(+0.95%)
Apr 27, 2011 4.404 4.404 4.379 4.404 4,272 +0.14(+3.33%)
Apr 26, 2011 4.262 4.262 4.262 4.262 359 -0.12(-2.67%)
Apr 25, 2011 4.379 4.379 4.379 4.379 119 -0.02(-0.38%)
Apr 21, 2011 4.404 4.404 4.387 4.395 1,561 +0.16(+3.75%)
Apr 18, 2011 4.237 4.237 4.237 4.237 0 -0.10(-2.31%)
Apr 13, 2011 4.337 4.337 4.337 4.337 0 +0.08(+1.86%)
Apr 12, 2011 4.178 4.303 4.158 4.257 6,044 +0.07(+1.70%)
Apr 11, 2011 4.178 4.186 4.178 4.186 117,553 +0.00(+0.00%)
Apr 08, 2011 4.295 4.295 4.178 4.186 2,058 -0.12(-2.72%)
Apr 06, 2011 4.303 4.303 4.303 4.303 0 -0.03(-0.77%)
Apr 05, 2011 4.178 4.337 4.019 4.337 16,520 +0.16(+3.80%)
Apr 01, 2011 4.178 4.178 4.178 4.178 0 +0.01(+0.20%)
Mar 31, 2011 4.178 4.178 4.028 4.170 2,273 -0.23(-5.31%)
Mar 29, 2011 4.404 4.404 4.404 4.404 0 -0.07(-1.50%)
Mar 28, 2011 4.170 4.470 4.078 4.470 14,824 +0.34(+8.30%)
Mar 25, 2011 4.128 4.145 4.128 4.128 5,145 +0.01(+0.20%)
Mar 21, 2011 4.120 4.120 4.120 4.120 0 +0.08(+2.07%)
Mar 18, 2011 4.103 4.136 4.036 4.036 4,314 -0.13(-3.21%)
Mar 17, 2011 4.094 4.170 4.053 4.170 3,709 +0.04(+1.01%)
Mar 15, 2011 4.128 4.128 4.128 4.128 0 +0.05(+1.23%)
Mar 14, 2011 4.119 4.120 4.069 4.078 11,510 +0.11(+2.73%)
Mar 11, 2011 4.094 4.136 3.969 3.969 12,858 -0.13(-3.06%)
Mar 10, 2011 4.153 4.153 4.094 4.094 7,819 -0.02(-0.41%)
Mar 09, 2011 4.553 4.554 3.869 4.111 60,460 -0.44(-9.71%)
Mar 08, 2011 4.387 4.553 4.387 4.553 707 +0.17(+3.79%)
Mar 07, 2011 4.337 4.387 4.145 4.387 9,992 +0.15(+3.43%)
Mar 04, 2011 4.170 4.387 4.170 4.242 3,313 +0.03(+0.71%)
Mar 03, 2011 4.136 4.211 4.136 4.211 478 +0.00(+0.00%)
Mar 02, 2011 4.136 4.211 4.136 4.211 3,590 +0.10(+2.44%)
Mar 01, 2011 4.069 4.120 4.069 4.111 1,077 +0.20(+5.13%)
Feb 28, 2011 4.303 4.303 3.911 3.911 15,457 -0.39(-9.13%)
Feb 25, 2011 4.378 4.378 4.262 4.303 3,111 +0.04(+0.98%)
Feb 24, 2011 4.320 4.320 4.262 4.262 957 -0.12(-2.84%)
Feb 22, 2011 4.387 4.386 4.386 4.386 239 +0.12(+2.92%)
Feb 18, 2011 4.303 4.303 4.262 4.262 538 +0.00(+0.00%)
Feb 17, 2011 4.596 4.596 4.211 4.262 5,481 -0.31(-6.76%)
Feb 16, 2011 4.362 4.571 4.362 4.571 1,474 +0.18(+4.19%)
Feb 14, 2011 4.387 4.387 4.387 4.387 1,555 -0.04(-0.95%)
Feb 11, 2011 4.370 4.654 4.178 4.429 5,108 +0.05(+1.24%)
Feb 09, 2011 4.379 4.374 4.374 4.374 239 -0.32(-6.77%)
Feb 08, 2011 4.721 4.721 4.692 4.692 598 +0.02(+0.45%)
Feb 07, 2011 4.596 4.763 4.595 4.671 17,941 +0.08(+1.82%)
Feb 04, 2011 4.379 4.587 4.362 4.587 6,309 +0.22(+5.14%)
Feb 03, 2011 4.186 4.379 4.178 4.363 5,264 +0.19(+4.44%)
Feb 02, 2011 4.337 4.337 4.178 4.178 5,265 +0.00(+0.00%)
Feb 01, 2011 4.161 4.178 4.161 4.178 7,336 +0.01(+0.20%)
Jan 31, 2011 3.952 4.186 3.952 4.170 27,794 +0.22(+5.50%)
Jan 28, 2011 3.643 3.952 3.643 3.952 9,405 -0.02(-0.42%)
Jan 26, 2011 3.944 3.969 3.969 3.969 5,864 +0.01(+0.21%)
Jan 25, 2011 3.961 3.961 3.961 3.961 227 +0.11(+2.82%)
Jan 24, 2011 3.886 3.886 3.852 3.852 718 -0.08(-2.12%)
Jan 21, 2011 3.961 3.969 3.935 3.936 4,547 -0.03(-0.75%)
Jan 20, 2011 3.969 3.969 3.966 3.966 1,196 -0.00(-0.09%)
Jan 19, 2011 3.685 3.969 3.685 3.969 3,913 +0.29(+7.95%)
Jan 18, 2011 3.677 3.677 3.593 3.677 4,328 -0.08(-2.22%)
Jan 14, 2011 3.819 3.894 3.760 3.760 4,810 -0.21(-5.26%)
Jan 13, 2011 3.961 3.969 3.927 3.969 6,860 +0.07(+1.71%)
Jan 12, 2011 3.936 3.936 3.902 3.902 718 -0.18(-4.50%)
Jan 10, 2011 4.086 4.086 4.086 4.086 119 -0.01(-0.20%)
Jan 07, 2011 3.969 4.094 3.969 4.094 239 +0.20(+5.15%)
Jan 06, 2011 3.643 3.894 3.643 3.894 2,273 +0.30(+8.37%)
Jan 05, 2011 3.593 3.593 3.593 3.593 1,196 +0.03(+0.70%)
Jan 04, 2011 3.301 3.568 3.301 3.568 1,482 +0.28(+8.65%)
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.