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 29, 2016 8.697 8.741 8.697 8.706 4,281 +0.01(+0.10%)
Jul 28, 2016 8.672 8.706 8.663 8.697 3,847 +0.03(+0.40%)
Jul 27, 2016 8.844 8.844 8.663 8.663 9,589 -0.16(-1.85%)
Jul 26, 2016 8.870 9.119 8.827 8.827 8,138 -0.04(-0.48%)
Jul 25, 2016 8.870 8.930 8.827 8.870 10,676 -0.03(-0.30%)
Jul 22, 2016 8.904 8.904 8.827 8.896 4,013 -0.12(-1.33%)
Jul 21, 2016 9.042 9.042 9.016 9.016 1,990 -0.03(-0.29%)
Jul 20, 2016 9.051 9.051 9.042 9.042 2,761 +0.00(+0.00%)
Jul 19, 2016 9.171 9.171 9.025 9.042 1,810 -0.04(-0.47%)
Jul 18, 2016 9.094 9.094 9.085 9.085 933 -0.09(-0.94%)
Jul 15, 2016 9.051 9.190 9.042 9.171 6,715 +0.01(+0.09%)
Jul 14, 2016 9.098 9.162 9.098 9.162 1,858 +0.06(+0.70%)
Jul 12, 2016 9.162 9.099 9.099 9.099 3 -0.04(-0.42%)
Jul 11, 2016 9.137 9.171 9.051 9.137 8,753 -0.02(-0.19%)
Jul 08, 2016 8.973 9.154 9.042 9.154 46,861 +0.11(+1.24%)
Jul 07, 2016 9.059 9.089 9.042 9.042 3,948 -0.05(-0.57%)
Jul 05, 2016 9.042 9.102 8.964 9.094 14,479 +0.14(+1.54%)
Jul 01, 2016 9.154 8.956 8.956 8.956 17,883 +0.03(+0.39%)
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%)
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.