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, 2016 10.70 10.70 10.70 0 +0.09(+0.84%)
Dec 29, 2016 10.56 10.62 10.56 10.62 1,265 -0.05(-0.43%)
Dec 28, 2016 10.66 10.66 10.51 10.66 3,905 +0.15(+1.48%)
Dec 27, 2016 10.70 10.71 10.51 10.51 5,041 -0.15(-1.45%)
Dec 23, 2016 10.66 10.66 10.66 0 +0.02(+0.16%)
Dec 22, 2016 10.55 10.72 10.55 10.64 9,975 -0.08(-0.72%)
Dec 21, 2016 10.46 10.72 10.46 10.72 2,263 +0.04(+0.40%)
Dec 20, 2016 10.69 10.69 10.51 10.68 6,263 +0.05(+0.49%)
Dec 19, 2016 10.62 10.63 10.62 10.63 766 +0.00(+0.00%)
Dec 16, 2016 10.52 10.64 10.52 10.63 27,391 +0.01(+0.08%)
Dec 15, 2016 10.48 10.63 10.48 10.62 11,268 +0.20(+1.90%)
Dec 14, 2016 10.44 10.59 10.33 10.42 105,871 -0.04(-0.35%)
Dec 13, 2016 10.14 10.59 10.12 10.46 242,412 +0.38(+3.76%)
Dec 12, 2016 10.09 10.12 10.01 10.08 69,135 +0.05(+0.45%)
Dec 09, 2016 10.11 10.14 10.02 10.03 11,566 -0.03(-0.34%)
Dec 08, 2016 9.860 10.81 9.817 10.07 86,532 +0.18(+1.83%)
Dec 07, 2016 9.817 9.894 9.817 9.886 29,495 +0.06(+0.61%)
Dec 06, 2016 9.860 9.860 9.826 9.826 4,689 -0.06(-0.61%)
Dec 05, 2016 9.785 9.894 9.714 9.886 17,161 +0.14(+1.41%)
Dec 02, 2016 9.783 9.894 9.636 9.748 103,384 +0.02(+0.18%)
Dec 01, 2016 9.817 9.817 9.619 9.731 78,161 -0.05(-0.51%)
Nov 30, 2016 9.757 9.817 9.757 9.781 7,095 +0.02(+0.25%)
Nov 28, 2016 9.757 9.757 9.757 9 -0.01(-0.09%)
Nov 25, 2016 9.765 9.765 9.748 9.765 1,016 +0.01(+0.14%)
Nov 23, 2016 9.752 9.752 9.752 0 +0.06(+0.66%)
Nov 22, 2016 9.757 9.757 9.659 9.688 1,702 +0.02(+0.18%)
Nov 21, 2016 9.757 9.757 9.602 9.671 2,792 -0.02(-0.18%)
Nov 18, 2016 9.757 9.757 9.602 9.688 1,722 +0.07(+0.72%)
Nov 17, 2016 9.608 9.594 9.619 737 +0.01(+0.11%)
Nov 16, 2016 9.745 9.745 9.608 9.608 543 -0.16(-1.61%)
Nov 15, 2016 9.559 9.821 9.559 9.765 13,201 +0.19(+1.93%)
Nov 14, 2016 9.645 9.645 9.567 9.580 35,028 -0.02(-0.22%)
Nov 11, 2016 9.550 9.610 9.550 9.602 15,464 +0.04(+0.45%)
Nov 10, 2016 9.636 9.559 9.559 13,731 +0.00(+0.00%)
Nov 09, 2016 9.543 9.601 9.543 9.559 11,488 -0.03(-0.36%)
Nov 08, 2016 9.550 9.593 9.533 9.593 2,569 +0.03(+0.36%)
Nov 07, 2016 9.473 9.645 9.473 9.559 21,420 +0.17(+1.83%)
Nov 04, 2016 9.386 9.386 9.386 9.386 1,547 +0.05(+0.53%)
Nov 03, 2016 9.300 9.336 9.300 9.336 2,188 +0.04(+0.39%)
Nov 02, 2016 9.300 9.300 9.300 9.300 308 -0.08(-0.82%)
Nov 01, 2016 9.309 9.378 9.309 9.378 1,272 +0.07(+0.74%)
Oct 31, 2016 9.348 9.348 9.309 9.309 1,384 -0.00(-0.05%)
Oct 28, 2016 9.314 9.314 9.314 9.314 470 -0.07(-0.77%)
Oct 26, 2016 9.386 9.386 9.386 0 +0.07(+0.74%)
Oct 25, 2016 9.318 9.318 9.318 9.318 141 -0.12(-1.28%)
Oct 24, 2016 9.369 9.472 9.369 9.438 1,225 +0.04(+0.46%)
Oct 21, 2016 9.367 9.395 9.367 9.395 1,201 -0.09(-0.91%)
Oct 19, 2016 9.429 9.481 9.481 9.481 117 +0.14(+1.47%)
Oct 18, 2016 9.300 9.343 9.300 9.343 3,633 +0.02(+0.18%)
Oct 17, 2016 9.335 9.335 9.326 9.326 996 -0.01(-0.09%)
Oct 14, 2016 9.350 9.350 9.318 9.335 3,323 -0.07(-0.73%)
Oct 13, 2016 9.352 9.438 9.343 9.404 1,254 -0.02(-0.24%)
Oct 12, 2016 9.514 9.514 9.426 9.426 812 -0.08(-0.85%)
Oct 11, 2016 9.498 9.567 9.473 9.507 2,733 +0.03(+0.36%)
Oct 10, 2016 9.473 9.511 9.473 9.473 3,977 +0.01(+0.09%)
Oct 07, 2016 9.447 9.473 9.309 9.464 4,885 +0.03(+0.37%)
Oct 06, 2016 9.421 9.429 9.421 9.429 812 -0.13(-1.35%)
Oct 05, 2016 9.533 9.559 9.533 9.559 2,924 +0.00(+0.00%)
Oct 04, 2016 9.455 9.602 9.455 9.559 2,517 +0.15(+1.65%)
Oct 03, 2016 9.429 9.429 9.378 9.404 16,805 -0.22(-2.33%)
Sep 30, 2016 9.438 9.628 9.429 9.628 6,802 +0.22(+2.29%)
Sep 29, 2016 9.369 9.421 9.296 9.412 6,000 +0.01(+0.09%)
Sep 28, 2016 9.374 9.559 9.326 9.404 15,522 -0.15(-1.62%)
Sep 27, 2016 9.550 9.593 9.485 9.559 17,730 -0.03(-0.27%)
Sep 26, 2016 9.529 9.576 9.473 9.584 9,934 +0.17(+1.83%)
Sep 23, 2016 9.412 9.412 9.412 9.412 245 -0.01(-0.09%)
Sep 22, 2016 9.421 9.421 9.421 9.421 169 -0.19(-1.97%)
Sep 21, 2016 9.628 9.628 9.554 9.610 36,909 +0.03(+0.36%)
Sep 20, 2016 9.576 9.576 9.576 9.576 1,650 -0.02(-0.18%)
Sep 19, 2016 9.473 9.636 9.180 9.593 15,534 +0.03(+0.36%)
Sep 16, 2016 9.429 9.628 9.188 9.559 133,261 +0.25(+2.64%)
Sep 15, 2016 9.223 9.429 9.171 9.313 20,050 -0.08(-0.87%)
Sep 14, 2016 9.455 9.455 9.257 9.395 10,905 -0.07(-0.73%)
Sep 13, 2016 9.455 9.473 9.231 9.464 25,063 +0.05(+0.55%)
Sep 12, 2016 9.418 9.498 9.231 9.412 10,943 +0.03(+0.28%)
Sep 09, 2016 9.507 9.507 9.339 9.386 7,255 -0.07(-0.73%)
Sep 08, 2016 9.369 9.472 9.345 9.455 17,417 +0.06(+0.64%)
Sep 07, 2016 9.386 9.473 9.094 9.395 18,560 -0.04(-0.46%)
Sep 06, 2016 9.076 9.567 9.025 9.438 22,099 +0.46(+5.08%)
Sep 02, 2016 8.964 8.982 8.982 8.982 18,463 -0.25(-2.71%)
Sep 01, 2016 8.827 9.748 8.697 9.231 181,803 +0.48(+5.51%)
Aug 31, 2016 8.964 9.111 8.749 8.749 3,605 -0.21(-2.31%)
Aug 30, 2016 8.956 8.956 8.956 8.956 150 +0.03(+0.29%)
Aug 29, 2016 8.904 8.939 8.887 8.930 2,836 +0.03(+0.29%)
Aug 25, 2016 9.102 8.904 8.904 8.904 11 -0.07(-0.77%)
Aug 24, 2016 8.715 9.102 8.654 8.973 57,635 +0.28(+3.17%)
Aug 23, 2016 8.697 8.697 8.697 8.697 232 +0.00(+0.00%)
Aug 22, 2016 8.715 8.732 8.620 8.697 15,132 -0.03(-0.39%)
Aug 19, 2016 8.801 8.801 8.586 8.732 32,116 -0.07(-0.78%)
Aug 18, 2016 8.801 8.801 8.801 8.801 1,410 +0.00(+0.00%)
Aug 17, 2016 8.827 8.973 8.784 8.801 4,841 -0.03(-0.29%)
Aug 16, 2016 8.921 9.007 8.827 8.827 5,283 -0.17(-1.91%)
Aug 15, 2016 8.913 9.068 8.913 8.999 754 +0.09(+1.06%)
Aug 12, 2016 8.904 8.904 8.904 8.904 294 +0.06(+0.73%)
Aug 11, 2016 8.870 8.913 8.827 8.840 5,095 -0.00(-0.05%)
Aug 10, 2016 8.870 8.870 8.827 8.844 1,428 -0.03(-0.29%)
Aug 09, 2016 8.844 8.904 8.827 8.870 4,006 +0.06(+0.68%)
Aug 08, 2016 8.792 8.887 8.784 8.809 11,496 +0.02(+0.20%)
Aug 05, 2016 8.784 8.852 8.784 8.792 22,966 -0.03(-0.39%)
Aug 04, 2016 8.827 8.887 7.974 8.827 19,838 +0.08(+0.89%)
Aug 03, 2016 8.568 8.762 8.534 8.749 17,610 +0.15(+1.70%)
Aug 02, 2016 8.715 8.726 8.517 8.603 25,595 -0.19(-2.15%)
Aug 01, 2016 8.844 9.042 8.715 8.792 5,517 +0.09(+0.99%)
Jul 29, 2016 8.697 8.741 8.697 8.706 4,281 +0.01(+0.10%)
Jul 28, 2016 8.672 8.706 8.663 8.697 3,847 +0.03(+0.40%)
Jul 27, 2016 8.844 8.844 8.663 8.663 9,589 -0.16(-1.85%)
Jul 26, 2016 8.870 9.119 8.827 8.827 8,138 -0.04(-0.48%)
Jul 25, 2016 8.870 8.930 8.827 8.870 10,676 -0.03(-0.30%)
Jul 22, 2016 8.904 8.904 8.827 8.896 4,013 -0.12(-1.33%)
Jul 21, 2016 9.042 9.042 9.016 9.016 1,990 -0.03(-0.29%)
Jul 20, 2016 9.051 9.051 9.042 9.042 2,761 +0.00(+0.00%)
Jul 19, 2016 9.171 9.171 9.025 9.042 1,810 -0.04(-0.47%)
Jul 18, 2016 9.094 9.094 9.085 9.085 933 -0.09(-0.94%)
Jul 15, 2016 9.051 9.190 9.042 9.171 6,715 +0.01(+0.09%)
Jul 14, 2016 9.098 9.162 9.098 9.162 1,858 +0.06(+0.70%)
Jul 12, 2016 9.162 9.099 9.099 9.099 3 -0.04(-0.42%)
Jul 11, 2016 9.137 9.171 9.051 9.137 8,753 -0.02(-0.19%)
Jul 08, 2016 8.973 9.154 9.042 9.154 46,861 +0.11(+1.24%)
Jul 07, 2016 9.059 9.089 9.042 9.042 3,948 -0.05(-0.57%)
Jul 05, 2016 9.042 9.102 8.964 9.094 14,479 +0.14(+1.54%)
Jul 01, 2016 9.154 8.956 8.956 8.956 17,883 +0.03(+0.39%)
Jun 30, 2016 9.154 9.171 8.921 8.921 6,363 -0.19(-2.08%)
Jun 29, 2016 9.042 9.154 9.042 9.111 8,629 -0.01(-0.09%)
Jun 28, 2016 9.231 9.231 9.003 9.119 6,066 -0.05(-0.56%)
Jun 27, 2016 9.326 9.386 8.990 9.171 17,505 -0.30(-3.18%)
Jun 24, 2016 9.481 9.490 9.455 9.473 11,491 +0.08(+0.82%)
Jun 23, 2016 9.473 9.567 9.395 9.395 19,574 -0.09(-1.00%)
Jun 22, 2016 9.679 9.679 9.464 9.490 17,406 -0.09(-0.90%)
Jun 21, 2016 9.257 9.989 9.257 9.576 35,757 +0.32(+3.44%)
Jun 20, 2016 9.128 9.257 9.117 9.257 35,505 +0.15(+1.70%)
Jun 17, 2016 8.517 9.464 8.396 9.102 107,712 +0.91(+11.15%)
Jun 16, 2016 8.319 8.319 8.060 8.189 6,096 -0.13(-1.55%)
Jun 15, 2016 8.284 8.319 8.267 8.319 6,217 +0.04(+0.44%)
Jun 14, 2016 8.267 8.282 8.267 8.282 8,388 +0.02(+0.19%)
Jun 13, 2016 8.279 8.287 8.267 8.267 5,064 +0.03(+0.42%)
Jun 10, 2016 8.396 8.396 8.181 8.232 11,899 -0.11(-1.34%)
Jun 09, 2016 8.344 8.344 8.344 8.344 116 +0.03(+0.41%)
Jun 08, 2016 8.319 8.319 8.310 8.310 733 +0.00(+0.00%)
Jun 07, 2016 8.310 8.314 8.301 8.310 4,550 +0.00(+0.00%)
Jun 03, 2016 8.310 8.310 8.310 8.310 4,528 -0.02(-0.21%)
Jun 02, 2016 8.267 8.396 8.258 8.327 2,672 +0.03(+0.31%)
Jun 01, 2016 8.431 8.431 8.189 8.301 24,625 -0.13(-1.53%)
May 31, 2016 8.284 8.594 8.276 8.431 19,582 +0.15(+1.77%)
May 27, 2016 8.396 8.284 8.284 8.284 1,393 -0.12(-1.43%)
May 26, 2016 8.121 8.538 8.121 8.405 66,260 +0.35(+4.39%)
May 25, 2016 8.043 8.052 8.000 8.052 15,616 +0.12(+1.52%)
May 24, 2016 7.854 8.073 7.854 7.931 40,139 +0.12(+1.49%)
May 23, 2016 7.854 8.138 7.776 7.815 25,488 -0.03(-0.38%)
May 20, 2016 7.845 7.845 7.845 7.845 240 -0.09(-1.09%)
May 19, 2016 7.931 7.931 7.931 7.931 377 +0.15(+1.99%)
May 18, 2016 7.879 7.879 7.785 7.776 5,411 -0.09(-1.20%)
May 17, 2016 7.879 8.069 7.871 7.871 3,599 -0.05(-0.65%)
May 12, 2016 8.009 7.922 7.922 7.922 1,858 -0.11(-1.39%)
May 11, 2016 7.922 8.034 7.922 8.034 5,263 +0.20(+2.53%)
May 10, 2016 7.836 7.836 7.836 7.836 2,335 -0.01(-0.13%)
May 09, 2016 7.879 7.879 7.836 7.847 4,993 +0.00(+0.02%)
May 06, 2016 7.854 7.966 7.836 7.845 4,262 -0.04(-0.55%)
May 05, 2016 7.888 7.888 7.887 7.888 4,096 -0.07(-0.87%)
May 04, 2016 7.879 7.957 7.879 7.957 279 +0.00(+0.00%)
May 03, 2016 7.897 7.957 7.897 7.957 2,206 +0.09(+1.20%)
May 02, 2016 7.871 7.957 7.836 7.862 6,398 -0.03(-0.33%)
Apr 29, 2016 7.888 7.888 7.888 7.888 173 +0.03(+0.44%)
Apr 28, 2016 7.836 7.974 7.836 7.854 18,000 +0.05(+0.66%)
Apr 27, 2016 7.802 7.802 7.742 7.802 49,678 +0.09(+1.23%)
Apr 26, 2016 7.716 7.716 7.707 7.707 282 -0.05(-0.67%)
Apr 25, 2016 7.793 7.793 7.733 7.759 3,716 -0.03(-0.44%)
Apr 22, 2016 7.811 7.811 7.793 7.793 3,207 +0.04(+0.56%)
Apr 21, 2016 7.750 7.750 7.750 7.750 341 +0.00(+0.00%)
Apr 19, 2016 7.750 7.750 7.750 7.750 10,567 +0.09(+1.12%)
Apr 18, 2016 7.690 7.724 7.664 7.664 2,467 +0.03(+0.45%)
Apr 15, 2016 7.750 7.750 7.630 7.630 3,792 -0.12(-1.56%)
Apr 14, 2016 7.750 7.759 7.729 7.750 3,329 +0.03(+0.45%)
Apr 13, 2016 7.819 7.819 7.691 7.716 9,856 -0.11(-1.43%)
Apr 12, 2016 7.819 7.828 7.819 7.828 2,336 -0.01(-0.11%)
Apr 11, 2016 7.836 7.836 7.836 7.836 3,483 -0.00(-0.00%)
Apr 08, 2016 7.966 7.974 7.836 7.836 2,485 +0.09(+1.11%)
Apr 07, 2016 7.742 7.821 7.742 7.750 2,965 +0.00(+0.00%)
Apr 06, 2016 7.732 7.750 7.732 7.750 1,363 +0.00(+0.00%)
Apr 04, 2016 7.750 7.750 7.750 7.750 13 +0.04(+0.56%)
Apr 01, 2016 7.750 7.905 7.578 7.707 26,160 +0.00(+0.00%)
Mar 31, 2016 7.750 7.802 7.707 7.707 6,958 -0.04(-0.56%)
Mar 30, 2016 7.793 7.811 7.750 7.750 17,966 -0.05(-0.66%)
Mar 29, 2016 7.760 7.828 7.759 7.802 18,924 +0.04(+0.55%)
Mar 28, 2016 7.819 7.819 7.750 7.759 3,229 +0.05(+0.67%)
Mar 24, 2016 7.750 7.707 7.707 7.707 12,889 +0.00(+0.00%)
Mar 23, 2016 7.767 7.767 7.707 7.707 10,836 -0.05(-0.67%)
Mar 22, 2016 7.750 7.767 7.691 7.759 1,300 +0.02(+0.22%)
Mar 21, 2016 7.759 7.759 7.742 7.742 9,099 +0.07(+0.97%)
Mar 18, 2016 7.750 7.750 7.611 7.667 3,791 -0.08(-1.07%)
Mar 17, 2016 7.785 7.793 7.750 7.750 7,011 +0.00(+0.00%)
Mar 15, 2016 7.793 7.750 7.750 7.750 8,128 -0.03(-0.33%)
Mar 11, 2016 7.750 7.776 7.776 7.776 46 +0.02(+0.24%)
Mar 10, 2016 7.790 7.790 7.757 7.757 2,500 -0.06(-0.75%)
Mar 09, 2016 7.716 7.816 7.716 7.816 12,309 +0.19(+2.56%)
Mar 08, 2016 7.647 7.647 7.587 7.621 37,939 -0.02(-0.22%)
Mar 07, 2016 7.638 7.647 7.630 7.638 1,524 +0.02(+0.22%)
Mar 04, 2016 7.647 7.655 7.621 7.621 9,162 -0.03(-0.33%)
Mar 03, 2016 7.799 7.799 7.647 7.647 9,273 +0.00(+0.00%)
Mar 02, 2016 7.647 7.664 7.647 7.647 5,348 +0.03(+0.33%)
Mar 01, 2016 7.621 7.647 7.621 7.621 12,091 +0.10(+1.39%)
Feb 29, 2016 7.689 7.689 7.517 7.517 20,307 -0.13(-1.70%)
Feb 25, 2016 7.613 7.647 7.647 7.647 102 +0.03(+0.33%)
Feb 24, 2016 7.647 7.647 7.621 7.621 3,881 -0.03(-0.33%)
Feb 23, 2016 7.630 7.647 7.613 7.646 15,450 +0.02(+0.22%)
Feb 22, 2016 7.621 7.646 7.621 7.630 15,623 +0.01(+0.11%)
Feb 19, 2016 7.698 7.698 7.621 7.621 14,233 -0.11(-1.43%)
Feb 18, 2016 7.690 7.735 7.690 7.732 3,812 +0.03(+0.44%)
Feb 17, 2016 7.816 7.816 7.692 7.698 6,542 -0.03(-0.39%)
Feb 16, 2016 7.732 7.770 7.723 7.727 10,484 -0.07(-0.92%)
Feb 12, 2016 7.799 7.799 7.799 7.799 117 +0.14(+1.89%)
Feb 11, 2016 7.757 7.757 7.655 7.655 19,607 -0.12(-1.53%)
Feb 10, 2016 7.774 7.782 7.749 7.774 12,785 -0.04(-0.54%)
Feb 09, 2016 7.794 7.816 7.794 7.816 1,883 +0.03(+0.33%)
Feb 08, 2016 7.791 7.791 7.791 7.791 4,943 +0.02(+0.22%)
Feb 05, 2016 7.808 7.808 7.749 7.774 17,973 -0.04(-0.54%)
Feb 04, 2016 7.820 7.859 7.782 7.816 21,912 -0.02(-0.22%)
Feb 03, 2016 7.774 7.852 7.774 7.833 5,861 +0.04(+0.55%)
Feb 02, 2016 7.842 7.842 7.774 7.791 18,897 -0.03(-0.33%)
Feb 01, 2016 7.774 7.850 7.774 7.816 11,893 +0.05(+0.66%)
Jan 29, 2016 7.774 7.859 7.766 7.766 35,084 -0.01(-0.11%)
Jan 28, 2016 7.749 7.816 7.749 7.774 19,009 +0.00(+0.00%)
Jan 27, 2016 7.774 7.774 7.749 7.774 3,389 +0.00(+0.00%)
Jan 26, 2016 7.816 7.816 7.774 7.774 8,745 -0.04(-0.54%)
Jan 25, 2016 7.893 7.893 7.816 7.816 17,727 -0.01(-0.11%)
Jan 22, 2016 7.816 7.867 7.816 7.825 6,346 +0.01(+0.09%)
Jan 21, 2016 7.884 7.884 7.818 7.818 3,400 -0.07(-0.85%)
Jan 20, 2016 7.910 7.910 7.816 7.884 13,038 -0.10(-1.28%)
Jan 19, 2016 7.986 7.986 7.986 7.986 297 +0.07(+0.86%)
Jan 15, 2016 8.071 7.918 7.918 7.918 5,885 -0.19(-2.31%)
Jan 14, 2016 8.105 8.114 8.029 8.105 10,418 +0.08(+0.95%)
Jan 13, 2016 8.041 8.059 8.029 8.029 3,802 +0.02(+0.21%)
Jan 11, 2016 8.114 8.012 8.012 8.012 1 +0.01(+0.11%)
Jan 08, 2016 8.131 8.131 8.003 8.003 2,602 -0.11(-1.36%)
Jan 07, 2016 8.156 8.156 8.071 8.114 14,152 -0.13(-1.55%)
Jan 06, 2016 8.080 8.267 8.071 8.241 6,482 +0.17(+2.11%)
Jan 05, 2016 8.063 8.071 7.986 8.071 4,063 +0.08(+0.96%)
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.