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 31, 2012 5.014 5.014 5.014 5.014 239 -0.00(-0.00%)
Dec 28, 2012 4.863 5.014 4.863 5.014 7,449 +0.16(+3.27%)
Dec 27, 2012 4.963 4.980 4.855 4.855 13,573 -0.16(-3.17%)
Dec 26, 2012 5.055 5.055 5.014 5.014 2,632 -0.04(-0.83%)
Dec 24, 2012 5.047 5.089 5.039 5.055 9,913 +0.00(+0.00%)
Dec 21, 2012 5.014 5.068 4.905 5.055 22,133 +0.06(+1.17%)
Dec 18, 2012 4.989 4.997 4.997 4.997 11,369 +0.05(+1.01%)
Dec 17, 2012 4.880 5.005 4.796 4.947 25,664 -0.06(-1.17%)
Dec 13, 2012 5.014 5.005 5.005 5.005 5,385 +0.06(+1.18%)
Dec 12, 2012 4.805 4.947 4.796 4.947 19,809 +0.10(+2.07%)
Dec 11, 2012 4.846 4.846 4.838 4.846 3,590 +0.08(+1.75%)
Dec 10, 2012 4.805 4.921 4.763 4.763 8,094 -0.08(-1.55%)
Dec 07, 2012 4.771 4.838 4.771 4.838 2,393 +0.07(+1.40%)
Dec 06, 2012 4.788 4.788 4.763 4.771 14,241 -0.08(-1.55%)
Dec 04, 2012 4.821 4.846 4.846 4.846 9,214 +0.04(+0.87%)
Nov 30, 2012 4.805 4.830 4.771 4.805 13,934 +0.03(+0.70%)
Nov 28, 2012 4.780 4.771 4.771 4.771 718 -0.04(-0.87%)
Nov 27, 2012 4.813 4.813 4.813 4.813 359 -0.07(-1.37%)
Nov 26, 2012 4.763 4.880 4.721 4.880 16,993 +0.03(+0.69%)
Nov 23, 2012 4.788 4.846 4.788 4.846 3,949 +0.09(+1.93%)
Nov 21, 2012 4.704 4.763 4.704 4.755 3,949 +0.08(+1.61%)
Nov 20, 2012 4.846 4.846 4.679 4.679 9,049 -0.17(-3.45%)
Nov 19, 2012 4.721 4.846 4.681 4.846 1,436 +0.17(+3.57%)
Nov 15, 2012 4.688 4.679 4.679 4.679 957 -0.08(-1.58%)
Nov 13, 2012 4.755 4.755 4.755 4.755 2,513 -0.01(-0.18%)
Nov 12, 2012 4.763 4.763 4.763 4.763 359 +0.04(+0.88%)
Nov 09, 2012 4.756 4.756 4.721 4.721 239 -0.13(-2.59%)
Nov 08, 2012 4.846 4.846 4.846 4.846 223 +0.00(+0.00%)
Nov 07, 2012 4.649 4.846 4.646 4.846 1,833 +0.13(+2.65%)
Nov 05, 2012 4.805 4.721 4.721 4.721 2,393 -0.04(-0.88%)
Nov 02, 2012 4.780 4.780 4.763 4.763 9,392 +0.00(+0.00%)
Nov 01, 2012 4.663 4.763 4.663 4.763 10,143 +0.12(+2.52%)
Oct 31, 2012 4.654 4.654 4.646 4.646 5,212 -0.03(-0.71%)
Oct 26, 2012 4.788 4.679 4.679 4.679 14,959 +0.00(+0.00%)
Oct 25, 2012 4.846 4.846 4.679 4.679 1,786 -0.16(-3.28%)
Oct 24, 2012 4.838 4.846 4.838 4.838 2,752 -0.01(-0.17%)
Oct 23, 2012 4.846 4.846 4.838 4.846 2,495 -0.03(-0.68%)
Oct 18, 2012 4.880 4.880 4.880 4.880 0 +0.06(+1.22%)
Oct 17, 2012 4.872 4.872 4.821 4.821 1,262 -0.07(-1.37%)
Oct 16, 2012 4.888 4.888 4.888 4.888 820 +0.00(+0.00%)
Oct 12, 2012 4.888 4.888 4.888 4.888 2,752 +0.00(+0.00%)
Oct 11, 2012 4.838 4.930 4.805 4.888 16,395 +0.08(+1.74%)
Oct 10, 2012 4.837 4.837 4.805 4.805 478 -0.04(-0.86%)
Oct 09, 2012 4.846 4.846 4.846 4.846 119 -0.08(-1.53%)
Oct 08, 2012 4.888 4.922 4.855 4.922 1,700 +0.06(+1.20%)
Oct 05, 2012 4.905 4.930 4.855 4.863 17,897 +0.00(+0.00%)
Oct 04, 2012 4.888 4.930 4.863 4.863 92,388 -0.11(-2.18%)
Oct 03, 2012 4.980 4.980 4.972 4.972 598 +0.00(+0.00%)
Oct 02, 2012 4.963 4.972 4.963 4.972 598 -0.03(-0.67%)
Oct 01, 2012 4.897 5.005 4.897 5.005 718 +0.08(+1.53%)
Sep 28, 2012 4.813 4.930 4.805 4.930 782 -0.01(-0.17%)
Sep 27, 2012 4.938 4.938 4.938 4.938 1,724 -0.05(-1.00%)
Sep 26, 2012 4.989 4.989 4.989 4.989 119 +0.02(+0.34%)
Sep 25, 2012 4.980 4.980 4.972 4.972 6,342 -0.06(-1.16%)
Sep 21, 2012 5.030 5.030 5.030 5.030 1,675 +0.06(+1.18%)
Sep 20, 2012 4.963 4.972 4.934 4.972 42,454 +0.00(+0.00%)
Sep 19, 2012 4.930 4.972 4.930 4.972 66,030 +0.00(+0.00%)
Sep 18, 2012 5.014 5.014 4.930 4.972 11,830 -0.04(-0.83%)
Sep 14, 2012 4.989 5.014 5.014 5.014 9,214 +0.12(+2.39%)
Sep 12, 2012 4.888 4.897 4.897 4.897 1,795 +0.01(+0.17%)
Sep 11, 2012 4.947 4.972 4.816 4.888 6,856 -0.04(-0.85%)
Sep 10, 2012 4.930 4.930 4.922 4.930 3,590 +0.02(+0.34%)
Sep 06, 2012 4.913 4.913 4.913 4.913 598 +0.04(+0.86%)
Sep 05, 2012 4.872 4.872 4.872 4.872 479 +0.03(+0.52%)
Aug 30, 2012 4.830 4.846 4.846 4.846 837 +0.02(+0.35%)
Aug 28, 2012 5.014 4.830 4.830 4.830 1,077 -0.18(-3.67%)
Aug 27, 2012 5.014 5.014 5.014 5.014 1,555 +0.00(+0.00%)
Aug 24, 2012 4.897 5.014 4.888 5.014 8,496 +0.12(+2.39%)
Aug 22, 2012 4.897 4.897 4.897 4.897 119 -0.12(-2.33%)
Aug 21, 2012 5.014 5.030 4.930 5.014 36,790 +0.04(+0.84%)
Aug 16, 2012 5.097 4.972 4.972 4.972 1,316 -0.07(-1.40%)
Aug 15, 2012 5.022 5.172 5.014 5.042 14,095 +0.03(+0.57%)
Aug 14, 2012 5.014 5.030 5.014 5.014 15,449 +0.18(+3.63%)
Aug 13, 2012 4.838 4.838 4.838 4.838 278 -0.25(-4.93%)
Aug 09, 2012 5.089 5.089 5.089 5.089 0 +0.13(+2.70%)
Aug 07, 2012 4.930 4.955 4.955 4.955 2,872 +0.17(+3.49%)
Aug 02, 2012 4.788 4.788 4.788 4.788 119 -0.02(-0.35%)
Aug 01, 2012 4.805 4.805 4.805 4.805 5,983 +0.00(+0.00%)
Jul 31, 2012 4.730 4.805 4.721 4.805 10,759 +0.12(+2.64%)
Jul 30, 2012 4.788 4.805 4.681 4.681 5,461 -0.04(-0.85%)
Jul 27, 2012 4.721 4.721 4.638 4.721 2,844 +0.04(+0.89%)
Jul 26, 2012 4.679 4.679 4.679 4.679 330 +0.04(+0.90%)
Jul 25, 2012 4.646 4.646 4.636 4.638 3,519 -0.06(-1.28%)
Jul 24, 2012 4.596 4.698 4.596 4.698 7,060 +0.05(+1.15%)
Jul 23, 2012 4.587 4.644 4.587 4.644 45,595 +0.05(+1.05%)
Jul 20, 2012 4.638 4.654 4.596 4.596 4,961 -0.08(-1.79%)
Jul 19, 2012 4.679 4.679 4.679 4.679 7,659 +0.00(+0.00%)
Jul 18, 2012 4.663 4.688 4.663 4.679 15,976 +0.01(+0.18%)
Jul 17, 2012 4.679 4.679 4.629 4.671 13,050 -0.05(-0.97%)
Jul 16, 2012 4.671 4.721 4.671 4.717 4,874 -0.00(-0.10%)
Jul 13, 2012 4.671 4.721 4.646 4.721 2,632 +0.03(+0.53%)
Jul 12, 2012 4.721 4.721 4.646 4.696 3,829 -0.05(-1.02%)
Jul 11, 2012 4.763 4.763 4.721 4.744 4,068 +0.00(+0.03%)
Jul 10, 2012 4.805 4.813 4.743 4.743 11,787 +0.02(+0.46%)
Jul 06, 2012 4.738 4.721 4.721 4.721 12,565 -0.01(-0.18%)
Jul 05, 2012 4.730 4.805 4.730 4.730 1,436 +0.01(+0.18%)
Jul 02, 2012 4.721 4.721 4.721 4.721 0 +0.00(+0.00%)
Jun 29, 2012 4.721 4.721 4.671 4.721 8,085 -0.00(-0.00%)
Jun 28, 2012 4.730 4.730 4.721 4.721 478 -0.00(-0.00%)
Jun 27, 2012 4.704 4.721 4.613 4.721 9,502 +0.00(+0.00%)
Jun 26, 2012 4.721 4.721 4.679 4.721 7,134 +0.02(+0.36%)
Jun 25, 2012 4.654 4.713 4.596 4.704 7,192 +0.00(+0.00%)
Jun 22, 2012 4.704 4.704 4.704 4.704 1,291 +0.00(+0.00%)
Jun 21, 2012 4.679 4.734 4.679 4.704 24,028 +0.00(+0.00%)
Jun 19, 2012 4.721 4.704 4.704 4.704 718 +0.00(+0.00%)
Jun 18, 2012 4.671 4.805 4.638 4.704 54,044 +0.01(+0.18%)
Jun 15, 2012 4.688 4.696 4.629 4.696 26,891 -0.06(-1.23%)
Jun 14, 2012 4.746 4.755 4.746 4.755 423 +0.07(+1.42%)
Jun 13, 2012 4.755 4.763 4.688 4.688 2,991 -0.08(-1.58%)
Jun 12, 2012 4.846 4.846 4.763 4.763 21,768 -0.17(-3.39%)
Jun 10, 2012 4.930 4.930 4.930 0 +0.00(+0.00%)
Jun 08, 2012 4.930 4.930 4.930 4.930 2,955 +0.00(+0.00%)
Jun 07, 2012 5.014 5.014 4.930 4.930 544 -0.08(-1.67%)
Jun 06, 2012 4.934 5.014 4.930 5.014 2,273 +0.08(+1.69%)
Jun 05, 2012 4.972 4.972 4.930 4.930 8,293 -0.08(-1.67%)
Jun 04, 2012 5.014 5.014 5.014 5.014 4,667 +0.06(+1.18%)
Jun 01, 2012 4.972 4.989 4.955 4.955 4,667 -0.08(-1.49%)
May 31, 2012 5.172 5.172 5.030 5.030 20,922 -0.18(-3.37%)
May 29, 2012 5.206 5.206 5.206 5.206 0 +0.07(+1.30%)
May 25, 2012 5.055 5.139 5.055 5.139 1,077 +0.08(+1.65%)
May 24, 2012 5.131 5.131 5.055 5.055 2,991 -0.08(-1.63%)
May 23, 2012 5.131 5.189 5.072 5.139 7,410 -0.04(-0.81%)
May 22, 2012 5.231 5.231 5.055 5.181 14,121 -0.07(-1.27%)
May 21, 2012 5.047 5.248 5.030 5.248 6,507 +0.19(+3.80%)
May 18, 2012 5.189 5.197 5.022 5.055 7,204 +0.00(+0.00%)
May 17, 2012 5.055 5.055 5.055 5.055 478 +0.03(+0.66%)
May 16, 2012 5.022 5.022 5.022 5.022 1,196 +0.00(+0.00%)
May 15, 2012 5.189 5.189 5.022 5.022 10,189 -0.17(-3.22%)
May 11, 2012 5.189 5.189 5.189 5.189 119 +0.09(+1.80%)
May 10, 2012 5.097 5.097 5.097 5.097 11,087 +0.05(+0.99%)
May 09, 2012 5.047 5.047 5.047 5.047 119 -0.05(-0.98%)
May 08, 2012 5.097 5.097 5.097 5.097 119 -0.04(-0.81%)
May 07, 2012 5.156 5.156 5.023 5.139 2,022 -0.03(-0.49%)
May 04, 2012 5.047 5.197 5.047 5.164 6,321 +0.08(+1.48%)
May 03, 2012 5.097 5.097 5.089 5.089 239 +0.06(+1.16%)
May 02, 2012 5.089 5.089 5.022 5.030 1,169 -0.07(-1.31%)
May 01, 2012 5.189 5.189 5.097 5.097 22,139 -0.06(-1.13%)
Apr 30, 2012 5.181 5.189 5.126 5.156 1,675 +0.00(+0.00%)
Apr 26, 2012 5.156 5.156 5.156 5.156 119 -0.02(-0.32%)
Apr 25, 2012 5.197 5.214 5.172 5.172 837 +0.01(+0.16%)
Apr 24, 2012 5.097 5.214 5.072 5.164 9,334 +0.03(+0.49%)
Apr 23, 2012 5.030 5.139 5.022 5.139 4,068 +0.04(+0.82%)
Apr 20, 2012 5.039 5.106 5.030 5.097 5,983 +0.08(+1.67%)
Apr 19, 2012 5.014 5.014 5.014 5.014 4,068 -0.02(-0.33%)
Apr 18, 2012 5.089 5.089 5.030 5.030 46,636 +0.01(+0.17%)
Apr 17, 2012 5.047 5.131 4.989 5.022 1,601 -0.07(-1.31%)
Apr 16, 2012 4.980 5.089 4.972 5.089 20,583 +0.08(+1.50%)
Apr 13, 2012 5.014 5.014 5.014 5.014 1,436 -0.06(-1.22%)
Apr 12, 2012 5.156 5.156 5.076 5.076 598 -0.09(-1.71%)
Apr 11, 2012 5.156 5.164 5.147 5.164 1,196 +0.11(+2.15%)
Apr 10, 2012 5.022 5.064 4.972 5.055 15,575 +0.01(+0.25%)
Apr 09, 2012 5.097 5.106 4.963 5.043 20,525 -0.05(-1.07%)
Apr 05, 2012 5.106 5.163 5.097 5.097 3,650 +0.00(+0.00%)
Apr 04, 2012 5.097 5.097 5.097 5.097 1,196 -0.04(-0.81%)
Apr 03, 2012 5.139 5.172 5.139 5.139 1,675 -0.00(-0.00%)
Apr 02, 2012 5.080 5.180 5.080 5.139 9,214 +0.08(+1.49%)
Mar 30, 2012 5.072 5.072 5.064 5.064 2,491 -0.03(-0.66%)
Mar 29, 2012 5.055 5.097 5.055 5.097 2,572 +0.00(+0.00%)
Mar 28, 2012 5.156 5.181 5.035 5.097 25,969 +0.00(+0.00%)
Mar 27, 2012 5.097 5.097 5.097 5.097 5,983 +0.00(+0.00%)
Mar 26, 2012 5.097 5.097 5.097 5.097 3,590 -0.04(-0.81%)
Mar 23, 2012 5.055 5.139 5.022 5.139 18,008 +0.12(+2.33%)
Mar 22, 2012 5.030 5.139 4.996 5.022 17,271 -0.04(-0.83%)
Mar 21, 2012 5.064 5.127 5.055 5.064 12,326 +0.04(+0.83%)
Mar 20, 2012 5.060 5.060 5.022 5.022 598 +0.01(+0.17%)
Mar 19, 2012 4.997 5.097 4.972 5.014 52,285 -0.06(-1.15%)
Mar 16, 2012 4.980 5.072 4.980 5.072 11,847 +0.10(+2.02%)
Mar 15, 2012 4.955 5.014 4.913 4.972 36,409 +0.04(+0.85%)
Mar 14, 2012 4.922 4.955 4.922 4.930 1,675 +0.06(+1.20%)
Mar 13, 2012 4.838 4.872 4.830 4.872 16,155 +0.07(+1.39%)
Mar 12, 2012 4.805 4.963 4.788 4.805 45,124 -0.03(-0.72%)
Mar 09, 2012 4.813 4.930 4.780 4.840 67,506 -0.10(-2.08%)
Mar 08, 2012 4.846 4.942 4.838 4.942 11,970 +0.10(+1.98%)
Mar 06, 2012 4.796 4.846 4.846 4.846 9,095 +0.04(+0.87%)
Mar 02, 2012 4.846 4.805 4.805 4.805 28,362 -0.04(-0.86%)
Mar 01, 2012 4.938 4.938 4.846 4.846 359 -0.08(-1.69%)
Feb 28, 2012 4.938 4.930 4.930 4.930 13,044 -0.01(-0.17%)
Feb 27, 2012 5.014 5.014 4.938 4.938 1,675 -0.03(-0.69%)
Feb 24, 2012 4.955 4.981 4.938 4.973 3,949 -0.03(-0.65%)
Feb 23, 2012 4.922 5.005 4.922 5.005 8,855 +0.17(+3.45%)
Feb 22, 2012 4.846 4.888 4.830 4.838 5,026 -0.03(-0.69%)
Feb 21, 2012 4.863 5.005 4.863 4.872 4,241 -0.13(-2.67%)
Feb 17, 2012 4.780 5.064 4.771 5.005 81,095 +0.33(+6.96%)
Feb 16, 2012 4.679 4.688 4.596 4.679 82,835 +0.02(+0.36%)
Feb 15, 2012 4.679 4.679 4.638 4.663 119,316 -0.03(-0.53%)
Feb 14, 2012 4.679 4.696 4.638 4.688 11,751 +0.01(+0.18%)
Feb 13, 2012 4.679 4.679 4.596 4.679 12,144 +0.00(+0.00%)
Feb 10, 2012 4.696 4.696 4.596 4.679 27,405 -0.13(-2.61%)
Feb 09, 2012 4.755 4.805 4.755 4.805 934 +0.02(+0.35%)
Feb 07, 2012 4.671 4.788 4.788 4.788 6,342 +0.11(+2.32%)
Feb 06, 2012 4.688 4.696 4.178 4.679 8,258 +0.00(+0.00%)
Feb 02, 2012 4.679 4.679 4.679 4.679 1,316 +0.03(+0.72%)
Feb 01, 2012 4.805 4.805 4.571 4.646 8,185 -0.16(-3.30%)
Jan 31, 2012 4.679 4.805 4.679 4.805 13,116 +0.13(+2.68%)
Jan 30, 2012 4.671 4.679 4.667 4.679 2,393 +0.04(+0.90%)
Jan 27, 2012 4.638 4.638 4.638 4.638 119 +0.13(+2.78%)
Jan 26, 2012 4.496 4.512 4.495 4.512 4,964 +0.02(+0.37%)
Jan 24, 2012 4.496 4.496 4.496 4.496 0 +0.00(+0.00%)
Jan 20, 2012 4.470 4.496 4.496 4.496 957 +0.00(+0.00%)
Jan 19, 2012 4.270 4.512 4.270 4.496 4,456 +0.19(+4.47%)
Jan 18, 2012 4.220 4.303 4.220 4.303 6,223 +0.20(+4.89%)
Jan 17, 2012 4.257 4.262 4.103 4.103 1,795 -0.12(-2.77%)
Jan 12, 2012 4.220 4.220 4.220 4.220 1,914 -0.08(-1.94%)
Jan 11, 2012 4.303 4.303 4.303 4.303 2,393 +0.01(+0.19%)
Jan 10, 2012 4.211 4.303 4.211 4.295 4,188 +0.12(+2.80%)
Jan 05, 2012 4.262 4.178 4.178 4.178 359 +0.00(+0.00%)
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.