Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Community (NQ: CZWI )

11.00 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 12, 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 31, 2012 4.730 4.805 4.721 4.805 10,759 +0.12(+2.64%)
Jul 30, 2012 4.788 4.805 4.681 4.681 5,461 -0.04(-0.85%)
Jul 27, 2012 4.721 4.721 4.638 4.721 2,844 +0.04(+0.89%)
Jul 26, 2012 4.679 4.679 4.679 4.679 330 +0.04(+0.90%)
Jul 25, 2012 4.646 4.646 4.636 4.638 3,519 -0.06(-1.28%)
Jul 24, 2012 4.596 4.698 4.596 4.698 7,060 +0.05(+1.15%)
Jul 23, 2012 4.587 4.644 4.587 4.644 45,595 +0.05(+1.05%)
Jul 20, 2012 4.638 4.654 4.596 4.596 4,961 -0.08(-1.79%)
Jul 19, 2012 4.679 4.679 4.679 4.679 7,659 +0.00(+0.00%)
Jul 18, 2012 4.663 4.688 4.663 4.679 15,976 +0.01(+0.18%)
Jul 17, 2012 4.679 4.679 4.629 4.671 13,050 -0.05(-0.97%)
Jul 16, 2012 4.671 4.721 4.671 4.717 4,874 -0.00(-0.10%)
Jul 13, 2012 4.671 4.721 4.646 4.721 2,632 +0.03(+0.53%)
Jul 12, 2012 4.721 4.721 4.646 4.696 3,829 -0.05(-1.02%)
Jul 11, 2012 4.763 4.763 4.721 4.744 4,068 +0.00(+0.03%)
Jul 10, 2012 4.805 4.813 4.743 4.743 11,787 +0.02(+0.46%)
Jul 06, 2012 4.738 4.721 4.721 4.721 12,565 -0.01(-0.18%)
Jul 05, 2012 4.730 4.805 4.730 4.730 1,436 +0.01(+0.18%)
Jul 02, 2012 4.721 4.721 4.721 4.721 0 +0.00(+0.00%)
Jun 29, 2012 4.721 4.721 4.671 4.721 8,085 -0.00(-0.00%)
Jun 28, 2012 4.730 4.730 4.721 4.721 478 -0.00(-0.00%)
Jun 27, 2012 4.704 4.721 4.613 4.721 9,502 +0.00(+0.00%)
Jun 26, 2012 4.721 4.721 4.679 4.721 7,134 +0.02(+0.36%)
Jun 25, 2012 4.654 4.713 4.596 4.704 7,192 +0.00(+0.00%)
Jun 22, 2012 4.704 4.704 4.704 4.704 1,291 +0.00(+0.00%)
Jun 21, 2012 4.679 4.734 4.679 4.704 24,028 +0.00(+0.00%)
Jun 19, 2012 4.721 4.704 4.704 4.704 718 +0.00(+0.00%)
Jun 18, 2012 4.671 4.805 4.638 4.704 54,044 +0.01(+0.18%)
Jun 15, 2012 4.688 4.696 4.629 4.696 26,891 -0.06(-1.23%)
Jun 14, 2012 4.746 4.755 4.746 4.755 423 +0.07(+1.42%)
Jun 13, 2012 4.755 4.763 4.688 4.688 2,991 -0.08(-1.58%)
Jun 12, 2012 4.846 4.846 4.763 4.763 21,768 -0.17(-3.39%)
Jun 10, 2012 4.930 4.930 4.930 0 +0.00(+0.00%)
Jun 08, 2012 4.930 4.930 4.930 4.930 2,955 +0.00(+0.00%)
Jun 07, 2012 5.014 5.014 4.930 4.930 544 -0.08(-1.67%)
Jun 06, 2012 4.934 5.014 4.930 5.014 2,273 +0.08(+1.69%)
Jun 05, 2012 4.972 4.972 4.930 4.930 8,293 -0.08(-1.67%)
Jun 04, 2012 5.014 5.014 5.014 5.014 4,667 +0.06(+1.18%)
Jun 01, 2012 4.972 4.989 4.955 4.955 4,667 -0.08(-1.49%)
May 31, 2012 5.172 5.172 5.030 5.030 20,922 -0.18(-3.37%)
May 29, 2012 5.206 5.206 5.206 5.206 0 +0.07(+1.30%)
May 25, 2012 5.055 5.139 5.055 5.139 1,077 +0.08(+1.65%)
May 24, 2012 5.131 5.131 5.055 5.055 2,991 -0.08(-1.63%)
May 23, 2012 5.131 5.189 5.072 5.139 7,410 -0.04(-0.81%)
May 22, 2012 5.231 5.231 5.055 5.181 14,121 -0.07(-1.27%)
May 21, 2012 5.047 5.248 5.030 5.248 6,507 +0.19(+3.80%)
May 18, 2012 5.189 5.197 5.022 5.055 7,204 +0.00(+0.00%)
May 17, 2012 5.055 5.055 5.055 5.055 478 +0.03(+0.66%)
May 16, 2012 5.022 5.022 5.022 5.022 1,196 +0.00(+0.00%)
May 15, 2012 5.189 5.189 5.022 5.022 10,189 -0.17(-3.22%)
May 11, 2012 5.189 5.189 5.189 5.189 119 +0.09(+1.80%)
May 10, 2012 5.097 5.097 5.097 5.097 11,087 +0.05(+0.99%)
May 09, 2012 5.047 5.047 5.047 5.047 119 -0.05(-0.98%)
May 08, 2012 5.097 5.097 5.097 5.097 119 -0.04(-0.81%)
May 07, 2012 5.156 5.156 5.023 5.139 2,022 -0.03(-0.49%)
May 04, 2012 5.047 5.197 5.047 5.164 6,321 +0.08(+1.48%)
May 03, 2012 5.097 5.097 5.089 5.089 239 +0.06(+1.16%)
May 02, 2012 5.089 5.089 5.022 5.030 1,169 -0.07(-1.31%)
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.