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 (%)
Jul 30, 2010 3.301 3.301 3.159 3.200 11,488 -0.02(-0.52%)
Jul 29, 2010 3.225 3.225 3.216 3.217 4,786 -0.04(-1.28%)
Jul 27, 2010 3.192 3.259 3.259 3.259 598 +0.14(+4.56%)
Jul 26, 2010 3.160 3.160 3.117 3.117 1,501 -0.18(-5.57%)
Jul 23, 2010 3.259 3.384 3.234 3.301 2,388 -0.04(-1.25%)
Jul 22, 2010 3.251 3.342 3.251 3.342 7,539 +0.14(+4.44%)
Jul 21, 2010 3.200 3.200 3.200 3.200 359 +0.06(+1.86%)
Jul 20, 2010 3.175 3.251 3.092 3.142 2,684 -0.03(-1.05%)
Jul 19, 2010 3.125 3.225 2.933 3.175 13,319 -0.03(-1.04%)
Jul 16, 2010 3.125 3.284 3.125 3.209 10,320 -0.07(-2.04%)
Jul 15, 2010 3.276 3.276 3.276 3.276 1,795 +0.00(+0.00%)
Jul 14, 2010 3.276 3.276 3.276 3.276 1,196 -0.02(-0.51%)
Jul 13, 2010 3.342 3.342 3.292 3.292 7,419 -0.04(-1.25%)
Jul 12, 2010 3.301 3.434 3.276 3.334 11,464 -0.08(-2.44%)
Jul 09, 2010 3.384 3.518 3.276 3.418 17,266 +0.14(+4.34%)
Jul 08, 2010 3.641 3.641 3.267 3.276 14,377 -0.33(-9.05%)
Jul 07, 2010 3.367 3.677 3.367 3.601 8,487 +0.24(+7.21%)
Jul 06, 2010 3.468 3.468 3.301 3.359 4,522 -0.15(-4.29%)
Jul 02, 2010 3.493 3.510 3.484 3.510 1,007 -0.10(-2.78%)
Jul 01, 2010 3.317 3.744 3.259 3.610 7,419 +0.43(+13.68%)
Jun 30, 2010 3.242 3.342 3.175 3.175 9,573 -0.08(-2.31%)
Jun 29, 2010 3.184 3.251 3.134 3.251 2,932 -0.01(-0.26%)
Jun 25, 2010 3.459 3.459 3.100 3.259 6,310 -0.37(-10.14%)
Jun 23, 2010 3.852 3.627 3.627 3.627 8,736 -0.23(-5.86%)
Jun 22, 2010 3.510 3.852 3.510 3.852 10,052 +0.34(+9.76%)
Jun 21, 2010 3.735 3.952 3.468 3.510 8,857 -0.14(-3.89%)
Jun 18, 2010 3.860 3.944 3.652 3.652 1,711 -0.12(-3.08%)
Jun 17, 2010 4.153 4.262 3.576 3.768 14,554 -0.38(-9.09%)
Jun 16, 2010 3.359 4.429 3.359 4.145 11,872 +0.79(+23.38%)
Jun 15, 2010 3.259 3.393 3.259 3.359 6,759 +0.01(+0.25%)
Jun 14, 2010 3.568 3.568 3.100 3.351 5,491 -0.10(-2.91%)
Jun 11, 2010 3.259 3.451 3.259 3.451 5,505 +0.10(+2.99%)
Jun 10, 2010 3.351 3.351 3.351 3.351 119 +0.00(+0.00%)
Jun 09, 2010 3.175 3.367 3.159 3.351 2,643 +0.18(+5.53%)
Jun 08, 2010 3.259 3.259 3.175 3.175 7,180 -0.24(-7.09%)
Jun 07, 2010 3.251 3.418 3.150 3.418 9,605 +0.13(+4.07%)
Jun 04, 2010 3.267 3.288 3.259 3.284 1,533 -0.15(-4.38%)
Jun 02, 2010 3.376 3.434 3.434 3.434 13,403 +0.00(+0.00%)
Jun 01, 2010 3.259 3.434 3.225 3.434 5,145 -0.02(-0.48%)
May 27, 2010 3.451 3.451 3.451 3.451 0 +0.07(+1.98%)
May 26, 2010 3.468 3.468 3.301 3.384 3,113 -0.09(-2.64%)
May 25, 2010 3.367 3.484 3.217 3.476 12,346 +0.13(+4.00%)
May 24, 2010 3.342 3.342 3.342 3.342 10,874 -0.08(-2.44%)
May 20, 2010 3.426 3.426 3.426 3.426 0 +0.08(+2.24%)
May 19, 2010 3.351 3.351 3.351 3.351 119 -0.08(-2.19%)
May 18, 2010 3.384 3.501 3.384 3.426 2,513 +0.04(+1.23%)
May 17, 2010 3.535 3.535 3.384 3.384 287 +0.00(+0.00%)
May 13, 2010 3.384 3.384 3.384 3.384 0 +0.00(+0.00%)
May 12, 2010 3.393 3.393 3.384 3.384 3,590 -0.01(-0.25%)
May 10, 2010 3.393 3.393 3.393 3.393 0 -0.11(-3.22%)
May 07, 2010 3.384 3.529 3.384 3.505 9,557 -0.05(-1.29%)
May 06, 2010 3.401 3.551 3.384 3.551 958 +0.17(+4.94%)
May 05, 2010 3.401 3.510 3.342 3.384 7,927 -0.17(-4.71%)
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.