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, 2014 6.905 6.956 6.905 6.914 1,881 +0.01(+0.12%)
Feb 27, 2014 6.788 6.905 6.788 6.905 3,635 +0.03(+0.49%)
Feb 26, 2014 6.914 6.914 6.872 6.872 15,844 -0.04(-0.61%)
Feb 25, 2014 6.872 6.914 6.872 6.914 2,625 +0.04(+0.61%)
Feb 24, 2014 6.872 6.914 6.872 6.872 1,378 -0.04(-0.61%)
Feb 21, 2014 6.947 6.956 6.872 6.914 10,759 +0.04(+0.61%)
Feb 20, 2014 6.872 6.872 6.872 6.872 596 -0.04(-0.61%)
Feb 19, 2014 6.914 6.914 6.914 6.914 122 +0.00(+0.00%)
Feb 18, 2014 6.981 6.981 6.872 6.914 2,160 -0.07(-0.96%)
Feb 14, 2014 7.040 6.981 6.981 6.981 2,147 +0.00(+0.00%)
Feb 13, 2014 6.872 7.165 6.872 6.981 10,463 +0.10(+1.46%)
Feb 12, 2014 6.704 7.174 6.704 6.880 21,854 +0.22(+3.27%)
Feb 11, 2014 6.621 6.662 6.603 6.662 1,851 +0.04(+0.63%)
Feb 10, 2014 6.621 6.637 6.621 6.621 1,312 -0.16(-2.35%)
Feb 07, 2014 6.704 6.788 6.703 6.780 10,625 +0.02(+0.25%)
Feb 04, 2014 6.763 6.763 6.763 6.763 56 +0.18(+2.67%)
Feb 03, 2014 6.738 6.746 6.587 6.587 3,244 -0.16(-2.36%)
Jan 31, 2014 6.738 6.746 6.738 6.746 408 +0.13(+1.90%)
Jan 30, 2014 6.537 6.629 6.537 6.621 595 -0.13(-1.86%)
Jan 29, 2014 6.604 6.746 6.604 6.746 3,818 +0.13(+1.90%)
Jan 27, 2014 6.620 6.620 6.620 6.620 0 -0.08(-1.25%)
Jan 24, 2014 6.704 6.713 6.704 6.704 2,147 -0.02(-0.25%)
Jan 23, 2014 6.704 6.721 6.704 6.721 1,788 +0.00(+0.00%)
Jan 22, 2014 6.495 6.721 6.495 6.721 27,750 +0.23(+3.48%)
Jan 21, 2014 6.349 6.495 6.349 6.495 25,900 +0.13(+2.11%)
Jan 17, 2014 6.327 6.361 6.361 6.361 1,193 +0.08(+1.20%)
Jan 16, 2014 6.285 6.361 6.285 6.285 11,736 +0.04(+0.67%)
Jan 15, 2014 6.201 6.294 6.201 6.243 26,803 +0.04(+0.68%)
Jan 14, 2014 6.201 6.284 6.201 6.201 1,974 +0.06(+0.95%)
Jan 13, 2014 6.109 6.143 6.109 6.143 293 -0.06(-0.94%)
Jan 10, 2014 6.201 6.201 6.201 6.201 119 -0.00(-0.01%)
Jan 09, 2014 6.201 6.202 6.201 6.202 8,052 +0.00(+0.01%)
Jan 08, 2014 6.118 6.201 6.118 6.201 569 +0.00(+0.00%)
Jan 06, 2014 6.201 6.201 6.201 6.201 7,159 +0.03(+0.41%)
Jan 03, 2014 6.193 6.201 6.160 6.176 2,356 +0.06(+0.95%)
Jan 02, 2014 6.185 6.185 6.118 6.118 1,633 -0.09(-1.48%)
Dec 31, 2013 6.134 6.210 6.210 6.210 7,278 -0.06(-0.94%)
Dec 30, 2013 6.103 6.277 6.103 6.269 2,983 +0.07(+1.07%)
Dec 27, 2013 6.202 6.202 6.202 6.202 536 -0.08(-1.32%)
Dec 26, 2013 6.201 6.285 6.201 6.285 6,444 +0.20(+3.24%)
Dec 23, 2013 6.084 6.088 6.088 6.088 357 -0.12(-1.96%)
Dec 20, 2013 6.351 6.377 6.210 6.210 12,497 -0.16(-2.50%)
Dec 16, 2013 6.369 6.369 6.369 6.369 1,909 -0.04(-0.65%)
Dec 12, 2013 6.369 6.411 6.411 6.411 10,262 +0.04(+0.66%)
Dec 11, 2013 6.369 6.369 6.369 6.369 2,143 -0.00(-0.00%)
Dec 10, 2013 6.369 6.369 6.369 6.369 1,193 +0.00(+0.00%)
Dec 06, 2013 6.369 6.369 6.369 6.369 183 +0.00(+0.00%)
Dec 05, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Dec 04, 2013 6.369 6.369 6.369 6.369 0 +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.