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 (%)
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%)
Jan 04, 2012 4.170 4.178 4.170 4.178 8,855 -0.11(-2.54%)
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%)
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.