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, 2013 5.624 5.624 5.621 5.621 7,961 -0.05(-0.92%)
Feb 26, 2013 5.674 5.674 5.674 5.674 0 -0.04(-0.73%)
Feb 22, 2013 5.523 5.716 5.515 5.716 9,983 +0.19(+3.48%)
Feb 21, 2013 5.649 5.649 5.523 5.523 2,343 -0.12(-2.07%)
Feb 20, 2013 5.724 5.724 5.607 5.640 14,600 -0.08(-1.46%)
Feb 19, 2013 5.649 5.724 5.640 5.724 4,838 +0.08(+1.48%)
Feb 15, 2013 5.690 5.724 5.640 5.640 4,753 -0.03(-0.44%)
Feb 14, 2013 5.757 5.757 5.665 5.665 4,131 -0.07(-1.17%)
Feb 13, 2013 5.766 5.774 5.732 5.732 79,257 -0.11(-1.85%)
Feb 12, 2013 5.766 5.841 5.766 5.840 10,015 +0.07(+1.30%)
Feb 11, 2013 5.816 5.849 5.515 5.766 8,488 -0.08(-1.43%)
Feb 08, 2013 5.507 5.849 5.482 5.849 20,506 +0.34(+6.22%)
Feb 07, 2013 5.406 5.507 5.406 5.507 3,350 +0.06(+1.07%)
Feb 05, 2013 5.448 5.448 5.448 5.448 119 +0.10(+1.87%)
Feb 04, 2013 5.548 5.548 5.281 5.348 13,549 -0.16(-2.88%)
Feb 01, 2013 5.306 5.515 5.264 5.507 21,814 +0.20(+3.80%)
Jan 29, 2013 5.223 5.305 5.305 5.305 1,316 +0.12(+2.37%)
Jan 28, 2013 5.172 5.264 5.172 5.182 19,849 +0.00(+0.02%)
Jan 25, 2013 5.181 5.189 5.181 5.181 2,034 +0.07(+1.31%)
Jan 24, 2013 5.114 5.114 5.114 5.114 2,393 +0.00(+0.00%)
Jan 23, 2013 5.097 5.156 5.097 5.114 359 +0.02(+0.33%)
Jan 22, 2013 5.064 5.122 5.064 5.097 2,393 +0.08(+1.50%)
Jan 18, 2013 5.106 5.106 5.022 5.022 18,610 -0.14(-2.75%)
Jan 17, 2013 5.164 5.164 5.156 5.164 4,697 +0.00(+0.00%)
Jan 16, 2013 5.139 5.164 5.139 5.164 837 +0.01(+0.16%)
Jan 15, 2013 5.181 5.181 5.156 5.156 6,342 +0.00(+0.00%)
Jan 14, 2013 5.022 5.179 5.014 5.156 23,862 +0.10(+1.98%)
Jan 11, 2013 5.097 5.097 5.055 5.055 10,820 -0.04(-0.82%)
Jan 10, 2013 5.172 5.172 5.097 5.097 3,028 -0.08(-1.46%)
Jan 09, 2013 5.122 5.189 5.122 5.172 2,632 +0.08(+1.48%)
Jan 08, 2013 5.122 5.122 5.097 5.097 2,716 -0.04(-0.81%)
Jan 07, 2013 5.172 5.197 5.097 5.139 8,389 -0.02(-0.32%)
Jan 04, 2013 5.022 5.156 5.022 5.156 3,100 +0.14(+2.83%)
Jan 03, 2013 5.089 5.106 5.014 5.014 8,257 -0.08(-1.64%)
Jan 02, 2013 5.014 5.139 5.014 5.097 6,336 +0.08(+1.67%)
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%)
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.