Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2016	8.063	8.063	7.995	7.995	295	-0.04(-0.53%)
Dec 31, 2015	8.020	8.037	8.037	8.037	470	+0.08(+1.07%)
Dec 30, 2015	7.952	8.054	7.952	7.952	708	+0.01(+0.11%)
Dec 29, 2015	7.944	7.952	7.944	7.944	6,592	+0.00(+0.00%)
Dec 28, 2015	7.944	7.986	7.901	7.944	6,082	+0.04(+0.54%)
Dec 24, 2015	7.935	7.901	7.901	7.901	2,354	+0.00(+0.00%)
Dec 23, 2015	7.935	7.935	7.901	7.901	6,122	+0.00(+0.00%)
Dec 22, 2015	7.910	7.935	7.901	7.901	2,332	-0.03(-0.32%)
Dec 21, 2015	7.969	7.969	7.867	7.927	23,723	+0.03(+0.43%)
Dec 18, 2015	7.901	7.901	7.893	7.893	5,006	-0.01(-0.11%)
Dec 17, 2015	7.944	7.944	7.901	7.901	13,450	+0.00(+0.00%)
Dec 16, 2015	7.901	7.944	7.901	7.901	1,510	+0.00(+0.00%)
Dec 15, 2015	7.910	7.918	7.901	7.901	7,177	+0.00(+0.00%)
Dec 14, 2015	7.901	7.901	7.901	7.901	4,975	-0.04(-0.53%)
Dec 11, 2015	7.978	7.978	7.935	7.944	2,583	+0.03(+0.32%)
Dec 10, 2015	7.902	7.918	7.902	7.918	972	-0.03(-0.32%)
Dec 07, 2015	7.986	7.944	7.944	7.944	8	+0.00(+0.00%)
Dec 04, 2015	7.944	8.029	7.944	7.944	11,139	-0.08(-1.06%)
Dec 02, 2015	8.037	8.029	8.029	8.029	1	+0.08(+1.07%)
Dec 01, 2015	7.944	8.063	7.927	7.944	15,103	+0.05(+0.65%)
Nov 30, 2015	7.901	7.901	7.893	7.893	829	-0.01(-0.11%)
Nov 27, 2015	7.944	7.944	7.901	7.901	5,268	-0.00(-0.00%)
Nov 25, 2015	7.901	7.902	7.902	7.902	3,766	+0.09(+1.09%)
Nov 24, 2015	7.901	7.901	7.816	7.816	2,292	-0.08(-1.07%)
Nov 23, 2015	7.782	7.901	7.774	7.901	9,651	+0.13(+1.64%)
Nov 20, 2015	7.766	7.808	7.698	7.774	26,309	+0.04(+0.55%)
Nov 19, 2015	7.732	7.732	7.689	7.732	2,802	+0.08(+1.00%)
Nov 18, 2015	7.732	7.766	7.655	7.655	9,773	-0.07(-0.88%)
Nov 17, 2015	7.732	7.732	7.664	7.723	5,369	+0.07(+0.89%)
Nov 16, 2015	7.732	7.732	7.655	7.655	3,853	+0.01(+0.11%)
Nov 13, 2015	7.655	7.731	7.647	7.647	1,879	-0.01(-0.11%)
Nov 12, 2015	7.689	7.774	7.625	7.655	10,119	-0.08(-0.99%)
Nov 11, 2015	7.766	7.808	7.647	7.732	4,712	+0.08(+1.11%)
Nov 10, 2015	7.647	7.647	7.647	7.647	117	+0.00(+0.00%)
Nov 09, 2015	7.587	7.723	7.562	7.647	17,301	+0.13(+1.69%)
Nov 06, 2015	7.638	7.791	7.519	7.519	20,950	-0.08(-1.12%)
Nov 05, 2015	7.604	7.604	7.604	7.604	1,457	+0.00(+0.00%)
Nov 04, 2015	7.646	7.647	7.604	7.604	12,423	+0.00(+0.00%)
Nov 03, 2015	7.645	7.647	7.604	7.604	11,931	-0.03(-0.33%)
Nov 02, 2015	7.630	7.647	7.604	7.630	6,130	+0.11(+1.47%)
Oct 28, 2015	7.536	7.519	7.519	7.519	95	-0.05(-0.67%)
Oct 27, 2015	7.562	7.638	7.562	7.570	682	+0.01(+0.11%)
Oct 26, 2015	7.562	7.570	7.519	7.562	6,600	+0.01(+0.11%)
Oct 23, 2015	7.553	7.553	7.553	7.553	267	+0.00(+0.00%)
Oct 22, 2015	7.562	7.562	7.545	7.553	10,996	-0.01(-0.11%)
Oct 21, 2015	7.562	7.562	7.562	7.562	117	+0.04(+0.56%)
Oct 20, 2015	7.519	7.579	7.519	7.519	7,650	-0.03(-0.34%)
Oct 19, 2015	7.638	7.647	7.528	7.545	25,692	-0.02(-0.22%)
Oct 16, 2015	7.562	7.604	7.545	7.562	9,949	+0.03(+0.45%)
Oct 15, 2015	7.562	7.562	7.528	7.528	3,797	-0.03(-0.45%)
Oct 14, 2015	7.604	7.604	7.562	7.562	415	+0.00(+0.00%)
Oct 13, 2015	7.562	7.562	7.562	7.562	237	+0.00(+0.00%)
Oct 12, 2015	7.646	7.647	7.562	7.562	7,885	+0.03(+0.45%)
Oct 09, 2015	7.528	7.528	7.528	7.528	117	+0.01(+0.11%)
Oct 08, 2015	7.519	7.519	7.519	7.519	117	+0.02(+0.23%)
Oct 07, 2015	7.647	7.647	7.502	7.502	1,173	-0.05(-0.67%)
Oct 06, 2015	7.485	7.553	7.485	7.553	3,521	+0.05(+0.68%)
Oct 05, 2015	7.528	7.528	7.502	7.502	9,880	-0.03(-0.34%)
Oct 02, 2015	7.732	7.732	7.519	7.528	1,929	+0.02(+0.23%)
Oct 01, 2015	7.511	7.511	7.511	7.511	250	+0.00(+0.00%)
Sep 30, 2015	7.511	7.511	7.511	7.511	725	+0.00(+0.00%)
Sep 29, 2015	7.511	7.511	7.511	7.511	470	-0.00(-0.04%)
Sep 28, 2015	7.511	7.513	7.511	7.513	2,451	+0.00(+0.04%)
Sep 25, 2015	7.545	7.562	7.511	7.511	4,792	-0.03(-0.45%)
Sep 24, 2015	7.587	7.659	7.545	7.545	5,594	-0.02(-0.22%)
Sep 23, 2015	7.562	7.562	7.562	7.562	687	+0.00(+0.00%)
Sep 22, 2015	7.562	7.689	7.545	7.562	4,517	+0.00(+0.00%)
Sep 21, 2015	7.647	7.647	7.562	7.562	4,139	-0.23(-2.94%)
Sep 18, 2015	7.621	7.791	7.511	7.791	71,753	+0.20(+2.69%)
Sep 17, 2015	7.511	7.647	7.511	7.587	18,237	+0.06(+0.79%)
Sep 16, 2015	7.519	7.579	7.511	7.528	6,246	+0.02(+0.23%)
Sep 15, 2015	7.511	7.519	7.511	7.511	4,824	-0.00(-0.06%)
Sep 14, 2015	7.562	7.562	7.502	7.515	6,604	-0.00(-0.06%)
Sep 11, 2015	7.562	7.647	7.485	7.519	29,383	-0.04(-0.56%)
Sep 10, 2015	7.545	7.613	7.545	7.562	5,518	+0.02(+0.23%)
Sep 09, 2015	7.664	7.664	7.485	7.545	2,203	+0.03(+0.45%)
Sep 08, 2015	7.579	7.621	7.485	7.511	10,510	-0.17(-2.21%)
Sep 04, 2015	7.647	7.681	7.681	7.681	1,059	+0.11(+1.46%)
Sep 03, 2015	7.570	7.570	7.570	7.570	236	+0.09(+1.25%)
Sep 02, 2015	7.604	7.625	7.477	7.477	2,825	-0.13(-1.68%)
Sep 01, 2015	7.621	7.621	7.604	7.604	1,408	-0.13(-1.65%)
Aug 31, 2015	7.621	7.774	7.621	7.732	590	+0.11(+1.45%)
Aug 28, 2015	7.706	7.706	7.621	7.621	1,184	+0.02(+0.22%)
Aug 27, 2015	7.774	7.774	7.604	7.604	344	-0.04(-0.56%)
Aug 26, 2015	7.562	7.647	7.562	7.647	2,355	+0.01(+0.11%)
Aug 25, 2015	7.553	7.638	7.553	7.638	493	-0.01(-0.11%)
Aug 24, 2015	7.604	7.647	7.451	7.647	11,359	-0.08(-1.10%)
Aug 19, 2015	7.732	7.732	7.732	7.732	14	+0.00(+0.00%)
Aug 18, 2015	7.732	7.732	7.732	7.732	1,353	+0.08(+1.11%)
Aug 17, 2015	7.732	7.732	7.647	7.647	532	+0.04(+0.56%)
Aug 14, 2015	7.630	7.630	7.604	7.604	1,147	+0.00(+0.00%)
Aug 13, 2015	7.604	7.617	7.604	7.604	1,091	-0.01(-0.11%)
Aug 12, 2015	7.604	7.647	7.604	7.613	4,496	-0.03(-0.44%)
Aug 11, 2015	7.647	7.647	7.647	7.647	3,531	-0.08(-1.10%)
Aug 10, 2015	7.749	7.749	7.732	7.732	4,070	-0.03(-0.44%)
Aug 07, 2015	7.850	7.850	7.766	7.766	383	+0.03(+0.44%)
Aug 06, 2015	7.859	7.859	7.732	7.732	588	-0.03(-0.44%)
Aug 05, 2015	7.799	7.799	7.732	7.766	3,116	-0.08(-0.98%)
Aug 04, 2015	7.842	7.842	7.842	7.842	235	+0.10(+1.32%)
Aug 03, 2015	7.732	7.740	7.732	7.740	250	+0.01(+0.11%)
Jul 31, 2015	7.732	7.732	7.732	7.732	120	+0.00(+0.00%)
Jul 29, 2015	7.884	7.732	7.732	7.732	2,707	-0.15(-1.94%)
Jul 27, 2015	7.884	7.884	7.884	7.884	207	+0.10(+1.31%)
Jul 22, 2015	7.782	7.782	7.782	7.782	54	+0.00(+0.00%)
Jul 21, 2015	7.782	7.782	7.782	7.782	117	-0.03(-0.43%)
Jul 20, 2015	7.833	7.833	7.816	7.816	6,767	+0.02(+0.22%)
Jul 14, 2015	7.799	7.799	7.799	7.799	353	-0.13(-1.61%)
Jul 13, 2015	7.732	7.910	7.732	7.927	5,048	+0.11(+1.41%)
Jul 10, 2015	7.901	7.986	7.816	7.816	6,238	-0.07(-0.86%)
Jul 09, 2015	7.766	7.884	7.732	7.884	3,060	+0.12(+1.53%)
Jul 08, 2015	7.766	7.766	7.766	7.766	117	-0.20(-2.45%)
Jul 07, 2015	7.774	7.961	7.774	7.961	1,508	+0.19(+2.40%)
Jul 06, 2015	7.782	7.782	7.774	7.774	2,039	-0.04(-0.54%)
Jul 02, 2015	7.816	7.816	7.816	7.816	10,122	-0.13(-1.60%)

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.

Citizens Community (NQ: CZWI )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Citizens Community (NQ: CZWI )

Historical Prices

Sections

Services

Daily Times Leader