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 (%)
Mar 30, 2015 7.732 7.732 7.732 7.732 37 -0.13(-1.62%)
Mar 27, 2015 7.859 7.859 7.732 7.859 6,258 +0.00(+0.00%)
Mar 24, 2015 7.850 7.859 7.859 7.859 36 +0.00(+0.00%)
Mar 23, 2015 7.859 7.859 7.859 7.859 2,077 +0.12(+1.54%)
Mar 20, 2015 7.740 7.740 7.740 7.740 813 -0.08(-0.98%)
Mar 19, 2015 7.816 7.816 7.816 7.816 374 +0.00(+0.00%)
Mar 17, 2015 7.816 7.816 7.816 7.816 114 +0.08(+1.10%)
Mar 16, 2015 7.647 7.816 7.647 7.732 8,662 -0.06(-0.76%)
Mar 13, 2015 7.791 7.791 7.791 7.791 120 +0.12(+1.55%)
Mar 11, 2015 7.816 7.672 7.672 7.672 9 +0.01(+0.11%)
Mar 10, 2015 7.647 7.748 7.579 7.664 7,619 +0.08(+1.11%)
Mar 09, 2015 7.579 7.579 7.579 7.579 128 -0.25(-3.22%)
Mar 06, 2015 7.832 7.832 7.832 7.832 1,193 -0.08(-0.96%)
Mar 03, 2015 7.874 7.908 7.908 7.908 7,124 +0.16(+2.07%)
Mar 02, 2015 7.748 7.748 7.748 7.748 248 +0.00(+0.00%)
Feb 27, 2015 7.748 7.748 7.748 7.748 137 +0.00(+0.00%)
Feb 23, 2015 7.748 7.748 7.748 7.748 7 +0.02(+0.22%)
Feb 20, 2015 7.672 7.731 7.672 7.731 1,484 -0.14(-1.82%)
Feb 13, 2015 7.916 7.874 7.874 7.874 1,662 -0.08(-1.06%)
Feb 12, 2015 7.874 7.958 7.832 7.958 6,116 +0.08(+1.07%)
Feb 11, 2015 7.874 7.874 7.874 7.874 949 -0.08(-1.06%)
Feb 10, 2015 7.958 7.958 7.958 7.958 237 +0.00(+0.00%)
Feb 09, 2015 7.958 7.958 7.958 7.958 191 +0.06(+0.75%)
Feb 05, 2015 7.824 7.899 7.899 7.899 5,224 +0.11(+1.41%)
Feb 04, 2015 7.748 7.790 7.748 7.790 3,742 +0.00(+0.00%)
Feb 03, 2015 7.719 7.790 7.706 7.790 5,573 -0.00(-0.00%)
Feb 02, 2015 7.781 7.790 7.781 7.790 3,562 +0.08(+1.09%)
Jan 30, 2015 7.706 7.706 7.706 7.706 2,018 +0.13(+1.67%)
Jan 28, 2015 7.579 7.579 7.579 7.579 89 +0.00(+0.00%)
Jan 27, 2015 7.714 7.714 7.242 7.579 6,497 -0.06(-0.77%)
Jan 26, 2015 7.664 7.866 7.638 7.638 4,156 -0.07(-0.87%)
Jan 23, 2015 7.706 7.706 7.706 7.706 231 +0.08(+1.10%)
Jan 22, 2015 7.621 7.664 7.621 7.621 1,546 +0.00(+0.00%)
Jan 21, 2015 7.622 7.622 7.621 7.621 655 +0.00(+0.00%)
Jan 20, 2015 7.621 7.621 7.621 7.621 1,018 +0.00(+0.00%)
Jan 16, 2015 7.579 7.621 7.579 7.621 712 +0.00(+0.00%)
Jan 15, 2015 7.621 7.621 7.621 7.621 949 -0.01(-0.11%)
Jan 14, 2015 7.630 7.630 7.621 7.630 474 +0.01(+0.11%)
Jan 13, 2015 7.647 7.647 7.621 7.621 2,137 -0.38(-4.74%)
Jan 12, 2015 7.621 8.000 7.621 8.000 3,873 +0.34(+4.40%)
Jan 09, 2015 7.621 7.664 7.621 7.664 9,499 +0.04(+0.55%)
Jan 08, 2015 7.647 7.664 7.621 7.621 6,887 -0.11(-1.42%)
Jan 07, 2015 7.621 7.731 7.621 7.731 6,127 +0.04(+0.55%)
Jan 06, 2015 7.731 7.739 7.621 7.689 7,021 +0.00(+0.00%)
Jan 05, 2015 7.621 7.706 7.621 7.689 5,082 +0.07(+0.88%)
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.