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

Citizens Community (NQ: CZWI )

11.20 +0.20 (+1.82%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 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 (%)
Aug 30, 2013 6.093 6.093 6.076 6.092 0 -0.03(-0.55%)
Aug 29, 2013 6.134 6.134 6.076 6.126 0 -0.01(-0.18%)
Aug 28, 2013 6.076 6.210 6.076 6.137 0 +0.06(+1.01%)
Aug 27, 2013 6.076 6.076 6.076 6.076 0 -0.02(-0.28%)
Aug 26, 2013 6.269 6.269 6.076 6.093 0 -0.11(-1.76%)
Aug 23, 2013 6.285 6.285 6.076 6.201 0 -0.08(-1.33%)
Aug 21, 2013 6.277 6.285 6.285 6.285 1,193 +0.16(+2.60%)
Aug 20, 2013 6.101 6.126 6.101 6.126 0 +0.01(+0.14%)
Aug 19, 2013 6.118 6.126 6.109 6.118 0 -0.01(-0.14%)
Aug 15, 2013 6.344 6.126 6.126 6.126 10,977 -0.24(-3.82%)
Aug 14, 2013 6.486 6.486 6.336 6.369 0 -0.11(-1.68%)
Aug 12, 2013 6.453 6.478 6.478 6.478 1,551 +0.06(+0.91%)
Aug 09, 2013 6.285 6.419 6.285 6.419 4,351 +0.13(+2.13%)
Aug 08, 2013 6.285 6.285 6.285 6.285 119 +0.03(+0.53%)
Aug 07, 2013 6.495 6.495 6.252 6.252 1,670 -0.24(-3.74%)
Aug 06, 2013 6.294 6.495 6.294 6.495 3,108 +0.13(+2.11%)
Aug 02, 2013 6.210 6.361 6.361 6.361 4,295 +0.13(+2.02%)
Aug 01, 2013 6.285 6.285 6.218 6.235 3,579 -0.05(-0.80%)
Jul 31, 2013 6.336 6.336 6.285 6.285 0 -0.17(-2.62%)
Jul 30, 2013 6.285 6.455 6.285 6.455 0 +0.17(+2.69%)
Jul 29, 2013 6.285 6.310 6.285 6.285 0 -0.00(-0.00%)
Jul 26, 2013 6.269 6.310 6.260 6.285 0 +0.00(+0.00%)
Jul 25, 2013 6.269 6.285 6.227 6.285 0 +0.02(+0.27%)
Jul 24, 2013 6.118 6.436 6.107 6.269 0 +0.20(+3.31%)
Jul 23, 2013 6.060 6.067 6.060 6.067 0 +0.01(+0.12%)
Jul 22, 2013 6.067 6.076 6.060 6.060 0 -0.12(-2.02%)
Jul 19, 2013 6.059 6.419 6.059 6.185 0 +0.06(+0.96%)
Jul 18, 2013 6.109 6.126 6.067 6.126 0 +0.08(+1.25%)
Jul 17, 2013 6.051 6.051 6.051 6.051 772 +0.02(+0.28%)
Jul 16, 2013 6.034 6.034 6.034 6.034 0 -0.03(-0.55%)
Jul 15, 2013 6.109 6.109 6.067 6.067 0 +0.03(+0.56%)
Jul 12, 2013 6.034 6.034 6.034 6.034 0 -0.01(-0.14%)
Jul 11, 2013 5.992 6.118 5.950 6.042 0 +0.06(+0.98%)
Jul 10, 2013 5.933 5.984 5.933 5.984 0 +0.07(+1.13%)
Jul 03, 2013 5.917 5.917 5.917 5.917 0 +0.05(+0.86%)
Jul 02, 2013 5.866 5.908 5.866 5.866 0 +0.00(+0.00%)
Jul 01, 2013 5.858 5.866 5.858 5.866 0 -0.00(-0.00%)
Jun 28, 2013 5.824 5.866 5.824 5.866 1,073 +0.00(+0.00%)
Jun 27, 2013 5.866 5.866 5.866 5.866 0 +0.04(+0.72%)
Jun 25, 2013 5.824 5.824 5.824 5.824 0 -0.01(-0.14%)
Jun 24, 2013 5.866 5.866 5.824 5.833 0 -0.15(-2.52%)
Jun 21, 2013 5.866 5.984 5.866 5.984 906 +0.08(+1.28%)
Jun 20, 2013 5.917 5.917 5.908 5.908 0 +0.00(+0.00%)
Jun 19, 2013 5.908 5.908 5.908 5.908 0 +0.00(+0.00%)
Jun 18, 2013 5.908 5.908 5.908 5.908 0 +0.00(+0.00%)
Jun 17, 2013 5.908 5.908 5.908 5.908 0 +0.04(+0.71%)
Jun 14, 2013 5.866 5.866 5.866 5.866 0 -0.04(-0.71%)
Jun 13, 2013 5.908 5.908 5.908 5.908 357 +0.00(+0.00%)
Jun 12, 2013 5.791 5.984 5.791 5.908 357 +0.00(+0.00%)
Jun 11, 2013 5.866 5.908 5.866 5.908 238 +0.00(+0.00%)
Jun 10, 2013 5.908 5.908 5.908 5.908 0 -0.01(-0.14%)
Jun 07, 2013 5.908 5.917 5.908 5.917 0 +0.01(+0.14%)
Jun 06, 2013 5.908 5.908 5.908 5.908 0 -0.00(-0.00%)
Jun 05, 2013 5.942 5.942 5.908 5.908 0 -0.01(-0.14%)
Jun 04, 2013 5.917 5.917 5.917 5.917 0 +0.01(+0.14%)
Jun 03, 2013 5.908 5.908 5.908 5.908 119 -0.05(-0.84%)
May 31, 2013 5.950 6.000 5.908 5.958 5,836 -0.04(-0.70%)
May 30, 2013 6.000 6.000 6.000 6.000 0 +0.01(+0.14%)
May 29, 2013 5.992 5.992 5.992 5.992 119 -0.08(-1.38%)
May 28, 2013 6.067 6.076 6.067 6.076 238 +0.12(+1.97%)
May 24, 2013 5.942 5.975 5.942 5.958 0 -0.02(-0.28%)
May 23, 2013 5.967 5.975 5.967 5.975 0 -0.06(-0.97%)
May 22, 2013 6.026 6.076 6.017 6.034 0 +0.11(+1.84%)
May 21, 2013 5.931 5.933 5.925 5.925 0 -0.01(-0.14%)
May 20, 2013 5.933 5.933 5.933 5.933 0 +0.01(+0.14%)
May 17, 2013 5.950 5.950 5.925 5.925 0 -0.01(-0.12%)
May 16, 2013 5.917 5.932 5.917 5.932 1,304 +0.02(+0.40%)
May 14, 2013 5.917 5.908 5.908 5.908 3,221 -0.08(-1.40%)
May 13, 2013 5.908 6.017 5.908 5.992 0 +0.08(+1.42%)
May 09, 2013 5.908 5.908 5.908 5.908 357 +0.00(+0.00%)
May 08, 2013 5.866 5.908 5.866 5.908 0 +0.03(+0.57%)
May 07, 2013 5.875 5.875 5.875 5.875 0 +0.01(+0.14%)
May 06, 2013 5.866 5.866 5.866 5.866 0 -0.05(-0.85%)
May 03, 2013 5.917 5.917 5.917 5.917 0 +0.04(+0.71%)
May 02, 2013 5.850 6.007 5.833 5.875 0 +0.02(+0.29%)
May 01, 2013 5.975 5.975 5.858 5.858 0 -0.12(-1.96%)
Apr 30, 2013 5.984 5.984 5.975 5.975 0 +0.07(+1.13%)
Apr 29, 2013 5.908 5.908 5.900 5.908 11,624 +0.00(+0.00%)
Apr 26, 2013 5.875 5.917 5.866 5.908 56,787 +0.04(+0.71%)
Apr 25, 2013 5.908 5.908 5.866 5.866 2,505 -0.04(-0.71%)
Apr 24, 2013 5.875 5.908 5.866 5.908 0 +0.00(+0.00%)
Apr 23, 2013 5.866 5.908 5.824 5.908 13,692 +0.12(+2.03%)
Apr 22, 2013 5.824 5.824 5.741 5.791 7,756 -0.11(-1.85%)
Apr 19, 2013 5.824 5.950 5.824 5.900 1,849 +0.08(+1.29%)
Apr 18, 2013 5.908 5.908 5.824 5.824 3,937 -0.11(-1.84%)
Apr 17, 2013 5.833 5.933 5.833 5.933 596 +0.04(+0.71%)
Apr 16, 2013 5.866 5.908 5.866 5.891 566 +0.07(+1.15%)
Apr 15, 2013 5.950 5.992 5.824 5.824 18,495 -0.16(-2.66%)
Apr 12, 2013 5.992 6.009 5.975 5.984 8,352 +0.03(+0.56%)
Apr 10, 2013 5.992 5.950 5.950 5.950 34,007 -0.04(-0.70%)
Apr 09, 2013 5.984 6.019 5.791 5.992 2,596 -0.08(-1.38%)
Apr 08, 2013 6.017 6.193 5.967 6.076 99,502 -0.05(-0.82%)
Apr 05, 2013 5.782 6.143 5.782 6.126 20,086 +0.34(+5.94%)
Apr 04, 2013 5.741 5.782 5.741 5.782 28,899 +0.04(+0.73%)
Apr 02, 2013 5.741 5.741 5.741 5.741 0 -0.01(-0.15%)
Mar 28, 2013 5.749 5.749 5.749 5.749 359 +0.04(+0.73%)
Mar 26, 2013 5.690 5.707 5.707 5.707 6,701 -0.02(-0.29%)
Mar 22, 2013 5.665 5.724 5.724 5.724 21,062 +0.07(+1.18%)
Mar 21, 2013 5.649 5.682 5.649 5.657 8,030 +0.00(+0.00%)
Mar 20, 2013 5.657 5.662 5.657 5.657 11,249 +0.02(+0.30%)
Mar 19, 2013 5.724 5.724 5.599 5.640 7,419 -0.08(-1.46%)
Mar 18, 2013 5.724 5.724 5.640 5.724 2,154 +0.09(+1.63%)
Mar 15, 2013 5.682 5.690 5.632 5.632 9,235 -0.09(-1.61%)
Mar 14, 2013 5.590 5.724 5.557 5.724 15,743 +0.17(+3.01%)
Mar 13, 2013 5.615 5.615 5.557 5.557 27,893 -0.04(-0.75%)
Mar 12, 2013 5.599 5.612 5.599 5.599 17,762 -0.08(-1.33%)
Mar 08, 2013 5.682 5.674 5.674 5.674 2,991 +0.07(+1.19%)
Mar 07, 2013 5.640 5.640 5.590 5.607 4,225 -0.03(-0.59%)
Mar 05, 2013 5.649 5.640 5.640 5.640 5,026 +0.00(+0.00%)
Mar 04, 2013 5.599 5.682 5.590 5.640 11,382 +0.05(+0.90%)
Mar 01, 2013 5.590 5.590 5.590 5.590 1,436 -0.03(-0.55%)
Feb 28, 2013 5.624 5.624 5.621 5.621 7,961 -0.05(-0.92%)
Feb 26, 2013 5.674 5.674 5.674 5.674 0 -0.04(-0.73%)
Feb 22, 2013 5.523 5.716 5.515 5.716 9,983 +0.19(+3.48%)
Feb 21, 2013 5.649 5.649 5.523 5.523 2,343 -0.12(-2.07%)
Feb 20, 2013 5.724 5.724 5.607 5.640 14,600 -0.08(-1.46%)
Feb 19, 2013 5.649 5.724 5.640 5.724 4,838 +0.08(+1.48%)
Feb 15, 2013 5.690 5.724 5.640 5.640 4,753 -0.03(-0.44%)
Feb 14, 2013 5.757 5.757 5.665 5.665 4,131 -0.07(-1.17%)
Feb 13, 2013 5.766 5.774 5.732 5.732 79,257 -0.11(-1.85%)
Feb 12, 2013 5.766 5.841 5.766 5.840 10,015 +0.07(+1.30%)
Feb 11, 2013 5.816 5.849 5.515 5.766 8,488 -0.08(-1.43%)
Feb 08, 2013 5.507 5.849 5.482 5.849 20,506 +0.34(+6.22%)
Feb 07, 2013 5.406 5.507 5.406 5.507 3,350 +0.06(+1.07%)
Feb 05, 2013 5.448 5.448 5.448 5.448 119 +0.10(+1.87%)
Feb 04, 2013 5.548 5.548 5.281 5.348 13,549 -0.16(-2.88%)
Feb 01, 2013 5.306 5.515 5.264 5.507 21,814 +0.20(+3.80%)
Jan 29, 2013 5.223 5.305 5.305 5.305 1,316 +0.12(+2.37%)
Jan 28, 2013 5.172 5.264 5.172 5.182 19,849 +0.00(+0.02%)
Jan 25, 2013 5.181 5.189 5.181 5.181 2,034 +0.07(+1.31%)
Jan 24, 2013 5.114 5.114 5.114 5.114 2,393 +0.00(+0.00%)
Jan 23, 2013 5.097 5.156 5.097 5.114 359 +0.02(+0.33%)
Jan 22, 2013 5.064 5.122 5.064 5.097 2,393 +0.08(+1.50%)
Jan 18, 2013 5.106 5.106 5.022 5.022 18,610 -0.14(-2.75%)
Jan 17, 2013 5.164 5.164 5.156 5.164 4,697 +0.00(+0.00%)
Jan 16, 2013 5.139 5.164 5.139 5.164 837 +0.01(+0.16%)
Jan 15, 2013 5.181 5.181 5.156 5.156 6,342 +0.00(+0.00%)
Jan 14, 2013 5.022 5.179 5.014 5.156 23,862 +0.10(+1.98%)
Jan 11, 2013 5.097 5.097 5.055 5.055 10,820 -0.04(-0.82%)
Jan 10, 2013 5.172 5.172 5.097 5.097 3,028 -0.08(-1.46%)
Jan 09, 2013 5.122 5.189 5.122 5.172 2,632 +0.08(+1.48%)
Jan 08, 2013 5.122 5.122 5.097 5.097 2,716 -0.04(-0.81%)
Jan 07, 2013 5.172 5.197 5.097 5.139 8,389 -0.02(-0.32%)
Jan 04, 2013 5.022 5.156 5.022 5.156 3,100 +0.14(+2.83%)
Jan 03, 2013 5.089 5.106 5.014 5.014 8,257 -0.08(-1.64%)
Jan 02, 2013 5.014 5.139 5.014 5.097 6,336 +0.08(+1.67%)
Dec 31, 2012 5.014 5.014 5.014 5.014 239 -0.00(-0.00%)
Dec 28, 2012 4.863 5.014 4.863 5.014 7,449 +0.16(+3.27%)
Dec 27, 2012 4.963 4.980 4.855 4.855 13,573 -0.16(-3.17%)
Dec 26, 2012 5.055 5.055 5.014 5.014 2,632 -0.04(-0.83%)
Dec 24, 2012 5.047 5.089 5.039 5.055 9,913 +0.00(+0.00%)
Dec 21, 2012 5.014 5.068 4.905 5.055 22,133 +0.06(+1.17%)
Dec 18, 2012 4.989 4.997 4.997 4.997 11,369 +0.05(+1.01%)
Dec 17, 2012 4.880 5.005 4.796 4.947 25,664 -0.06(-1.17%)
Dec 13, 2012 5.014 5.005 5.005 5.005 5,385 +0.06(+1.18%)
Dec 12, 2012 4.805 4.947 4.796 4.947 19,809 +0.10(+2.07%)
Dec 11, 2012 4.846 4.846 4.838 4.846 3,590 +0.08(+1.75%)
Dec 10, 2012 4.805 4.921 4.763 4.763 8,094 -0.08(-1.55%)
Dec 07, 2012 4.771 4.838 4.771 4.838 2,393 +0.07(+1.40%)
Dec 06, 2012 4.788 4.788 4.763 4.771 14,241 -0.08(-1.55%)
Dec 04, 2012 4.821 4.846 4.846 4.846 9,214 +0.04(+0.87%)
Nov 30, 2012 4.805 4.830 4.771 4.805 13,934 +0.03(+0.70%)
Nov 28, 2012 4.780 4.771 4.771 4.771 718 -0.04(-0.87%)
Nov 27, 2012 4.813 4.813 4.813 4.813 359 -0.07(-1.37%)
Nov 26, 2012 4.763 4.880 4.721 4.880 16,993 +0.03(+0.69%)
Nov 23, 2012 4.788 4.846 4.788 4.846 3,949 +0.09(+1.93%)
Nov 21, 2012 4.704 4.763 4.704 4.755 3,949 +0.08(+1.61%)
Nov 20, 2012 4.846 4.846 4.679 4.679 9,049 -0.17(-3.45%)
Nov 19, 2012 4.721 4.846 4.681 4.846 1,436 +0.17(+3.57%)
Nov 15, 2012 4.688 4.679 4.679 4.679 957 -0.08(-1.58%)
Nov 13, 2012 4.755 4.755 4.755 4.755 2,513 -0.01(-0.18%)
Nov 12, 2012 4.763 4.763 4.763 4.763 359 +0.04(+0.88%)
Nov 09, 2012 4.756 4.756 4.721 4.721 239 -0.13(-2.59%)
Nov 08, 2012 4.846 4.846 4.846 4.846 223 +0.00(+0.00%)
Nov 07, 2012 4.649 4.846 4.646 4.846 1,833 +0.13(+2.65%)
Nov 05, 2012 4.805 4.721 4.721 4.721 2,393 -0.04(-0.88%)
Nov 02, 2012 4.780 4.780 4.763 4.763 9,392 +0.00(+0.00%)
Nov 01, 2012 4.663 4.763 4.663 4.763 10,143 +0.12(+2.52%)
Oct 31, 2012 4.654 4.654 4.646 4.646 5,212 -0.03(-0.71%)
Oct 26, 2012 4.788 4.679 4.679 4.679 14,959 +0.00(+0.00%)
Oct 25, 2012 4.846 4.846 4.679 4.679 1,786 -0.16(-3.28%)
Oct 24, 2012 4.838 4.846 4.838 4.838 2,752 -0.01(-0.17%)
Oct 23, 2012 4.846 4.846 4.838 4.846 2,495 -0.03(-0.68%)
Oct 18, 2012 4.880 4.880 4.880 4.880 0 +0.06(+1.22%)
Oct 17, 2012 4.872 4.872 4.821 4.821 1,262 -0.07(-1.37%)
Oct 16, 2012 4.888 4.888 4.888 4.888 820 +0.00(+0.00%)
Oct 12, 2012 4.888 4.888 4.888 4.888 2,752 +0.00(+0.00%)
Oct 11, 2012 4.838 4.930 4.805 4.888 16,395 +0.08(+1.74%)
Oct 10, 2012 4.837 4.837 4.805 4.805 478 -0.04(-0.86%)
Oct 09, 2012 4.846 4.846 4.846 4.846 119 -0.08(-1.53%)
Oct 08, 2012 4.888 4.922 4.855 4.922 1,700 +0.06(+1.20%)
Oct 05, 2012 4.905 4.930 4.855 4.863 17,897 +0.00(+0.00%)
Oct 04, 2012 4.888 4.930 4.863 4.863 92,388 -0.11(-2.18%)
Oct 03, 2012 4.980 4.980 4.972 4.972 598 +0.00(+0.00%)
Oct 02, 2012 4.963 4.972 4.963 4.972 598 -0.03(-0.67%)
Oct 01, 2012 4.897 5.005 4.897 5.005 718 +0.08(+1.53%)
Sep 28, 2012 4.813 4.930 4.805 4.930 782 -0.01(-0.17%)
Sep 27, 2012 4.938 4.938 4.938 4.938 1,724 -0.05(-1.00%)
Sep 26, 2012 4.989 4.989 4.989 4.989 119 +0.02(+0.34%)
Sep 25, 2012 4.980 4.980 4.972 4.972 6,342 -0.06(-1.16%)
Sep 21, 2012 5.030 5.030 5.030 5.030 1,675 +0.06(+1.18%)
Sep 20, 2012 4.963 4.972 4.934 4.972 42,454 +0.00(+0.00%)
Sep 19, 2012 4.930 4.972 4.930 4.972 66,030 +0.00(+0.00%)
Sep 18, 2012 5.014 5.014 4.930 4.972 11,830 -0.04(-0.83%)
Sep 14, 2012 4.989 5.014 5.014 5.014 9,214 +0.12(+2.39%)
Sep 12, 2012 4.888 4.897 4.897 4.897 1,795 +0.01(+0.17%)
Sep 11, 2012 4.947 4.972 4.816 4.888 6,856 -0.04(-0.85%)
Sep 10, 2012 4.930 4.930 4.922 4.930 3,590 +0.02(+0.34%)
Sep 06, 2012 4.913 4.913 4.913 4.913 598 +0.04(+0.86%)
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.