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 29, 2014 7.226 7.285 7.285 7.285 8,668 -0.08(-1.14%)
Aug 28, 2014 7.369 7.369 7.369 7.369 379 -0.08(-1.13%)
Aug 27, 2014 7.461 7.494 7.453 7.453 4,489 -0.04(-0.56%)
Aug 26, 2014 7.571 7.571 7.411 7.495 4,868 -0.04(-0.56%)
Aug 25, 2014 7.453 7.537 7.453 7.537 3,089 +0.00(+0.00%)
Aug 22, 2014 7.478 7.554 7.495 7.537 10,033 +0.04(+0.56%)
Aug 21, 2014 7.369 7.495 7.369 7.495 17,549 +0.11(+1.48%)
Aug 19, 2014 7.386 7.386 7.386 7.386 237 +0.00(+0.00%)
Aug 18, 2014 7.369 7.386 7.352 7.386 1,763 -0.03(-0.34%)
Aug 15, 2014 7.377 7.411 7.251 7.411 5,216 +0.04(+0.57%)
Aug 14, 2014 7.243 7.369 7.200 7.369 11,857 -0.04(-0.57%)
Aug 13, 2014 7.310 7.367 7.301 7.411 2,292 +0.19(+2.56%)
Aug 12, 2014 7.226 7.226 7.226 7.226 478 -0.03(-0.46%)
Aug 11, 2014 7.369 7.411 7.238 7.259 28,981 -0.09(-1.26%)
Aug 08, 2014 7.352 7.369 7.301 7.352 6,766 -0.02(-0.23%)
Aug 07, 2014 7.369 7.394 7.301 7.369 12,679 +0.00(+0.00%)
Aug 06, 2014 7.285 7.402 7.285 7.369 712 -0.04(-0.57%)
Aug 05, 2014 7.428 7.428 7.411 7.411 831 -0.03(-0.45%)
Aug 04, 2014 7.335 7.453 7.335 7.445 5,168 +0.03(+0.45%)
Aug 01, 2014 7.419 7.495 7.411 7.411 4,868 +0.00(+0.00%)
Jul 31, 2014 7.411 7.419 7.411 7.411 1,542 -0.08(-1.01%)
Jul 30, 2014 7.571 7.571 7.487 7.487 1,781 +0.09(+1.25%)
Jul 29, 2014 7.571 7.571 7.242 7.394 2,079 -0.14(-1.90%)
Jul 28, 2014 7.571 7.571 7.411 7.537 593 -0.01(-0.11%)
Jul 25, 2014 7.495 7.697 7.478 7.546 4,084 +0.11(+1.47%)
Jul 24, 2014 7.285 7.453 7.285 7.436 1,543 -0.01(-0.11%)
Jul 23, 2014 7.470 7.470 7.209 7.445 1,781 -0.03(-0.45%)
Jul 22, 2014 7.478 7.478 7.478 7.478 118 +0.19(+2.66%)
Jul 21, 2014 7.293 7.293 7.285 7.285 537 -0.04(-0.57%)
Jul 18, 2014 7.369 7.878 7.301 7.327 27,008 +0.01(+0.12%)
Jul 17, 2014 7.369 7.369 7.091 7.318 2,005 +0.02(+0.29%)
Jul 16, 2014 7.352 7.352 7.297 7.297 1,306 -0.05(-0.63%)
Jul 15, 2014 7.344 7.344 7.344 7.344 118 +0.04(+0.58%)
Jul 14, 2014 7.301 7.327 7.301 7.301 273 -0.03(-0.34%)
Jul 11, 2014 7.327 7.327 7.310 7.327 717 +0.04(+0.58%)
Jul 10, 2014 7.276 7.285 7.242 7.285 2,737 -0.02(-0.23%)
Jul 09, 2014 7.293 7.327 7.192 7.301 11,043 -0.06(-0.80%)
Jul 08, 2014 7.369 7.369 7.285 7.360 4,987 +0.01(+0.11%)
Jul 07, 2014 7.158 7.394 7.158 7.352 4,476 +0.08(+1.16%)
Jul 03, 2014 7.125 7.268 7.268 7.268 1,068 +0.16(+2.25%)
Jul 02, 2014 7.200 7.230 7.108 7.108 4,070 -0.11(-1.52%)
Jul 01, 2014 6.956 7.251 6.956 7.217 7,102 +0.06(+0.85%)
Jun 30, 2014 7.150 7.157 6.973 7.157 897 +0.07(+0.93%)
Jun 26, 2014 7.133 7.091 7.091 7.091 90 -0.03(-0.47%)
Jun 25, 2014 7.132 7.132 7.097 7.125 712 -0.02(-0.24%)
Jun 24, 2014 7.157 7.157 7.141 7.141 743 +0.06(+0.83%)
Jun 23, 2014 7.040 7.082 7.024 7.082 866 -0.03(-0.36%)
Jun 20, 2014 6.998 7.133 6.998 7.108 1,048 +0.12(+1.69%)
Jun 19, 2014 6.973 6.990 6.973 6.990 1,968 +0.00(+0.00%)
Jun 18, 2014 6.981 7.032 6.973 6.990 6,349 -0.03(-0.48%)
Jun 17, 2014 6.931 7.032 6.922 7.024 1,730 +0.08(+1.21%)
Jun 16, 2014 6.922 6.939 6.922 6.939 1,613 +0.11(+1.60%)
Jun 13, 2014 6.830 6.830 6.830 6.830 237 -0.09(-1.33%)
Jun 11, 2014 6.939 6.922 6.922 6.922 18 -0.01(-0.13%)
Jun 10, 2014 6.821 6.939 6.821 6.931 3,726 +0.12(+1.79%)
Jun 06, 2014 6.796 6.809 6.796 6.809 1,427 -0.03(-0.43%)
Jun 05, 2014 6.779 6.838 6.779 6.838 606 +0.10(+1.50%)
Jun 04, 2014 6.746 6.746 6.737 6.737 2,264 +0.00(+0.00%)
May 30, 2014 6.737 6.737 6.737 6.737 949 +0.03(+0.38%)
May 29, 2014 6.712 6.712 6.712 6.712 472 -0.03(-0.37%)
May 28, 2014 6.712 6.838 6.712 6.737 5,165 -0.02(-0.25%)
May 27, 2014 6.754 6.754 6.729 6.754 2,493 +0.02(+0.25%)
May 23, 2014 6.737 6.737 6.737 6.737 1,424 -0.03(-0.50%)
May 22, 2014 6.771 6.771 6.771 6.771 619 +0.00(+0.00%)
May 21, 2014 6.779 6.779 6.754 6.771 3,911 +0.02(+0.25%)
May 20, 2014 6.771 6.779 6.754 6.754 2,344 +0.02(+0.25%)
May 19, 2014 6.737 6.737 6.737 6.737 3,127 +0.00(+0.00%)
May 16, 2014 6.737 6.737 6.737 6.737 147 -0.03(-0.50%)
May 15, 2014 6.712 6.771 6.712 6.771 3,011 +0.02(+0.25%)
May 13, 2014 6.737 6.754 6.754 6.754 3,087 -0.02(-0.25%)
May 12, 2014 6.737 6.771 6.737 6.771 22,703 +0.08(+1.13%)
May 09, 2014 6.720 6.720 6.518 6.695 35,154 -0.03(-0.38%)
May 07, 2014 6.737 6.720 6.720 6.720 5 -0.02(-0.25%)
May 06, 2014 6.737 6.737 6.729 6.737 12,100 -0.02(-0.25%)
May 05, 2014 6.737 6.754 6.737 6.754 4,626 +0.05(+0.82%)
May 02, 2014 6.737 6.737 6.695 6.699 3,609 +0.04(+0.54%)
May 01, 2014 6.720 6.737 6.663 6.663 1,738 -0.06(-0.90%)
Apr 30, 2014 6.737 6.737 6.724 6.724 452 -0.05(-0.81%)
Apr 29, 2014 6.737 6.779 6.661 6.778 6,165 +0.05(+0.78%)
Apr 28, 2014 6.737 6.737 6.726 6.726 1,567 +0.01(+0.09%)
Apr 25, 2014 6.754 6.754 6.715 6.720 1,424 -0.03(-0.50%)
Apr 24, 2014 6.737 6.754 6.729 6.754 4,604 +0.02(+0.24%)
Apr 23, 2014 6.746 6.746 6.729 6.738 5,462 -0.07(-1.10%)
Apr 22, 2014 6.628 6.813 6.628 6.813 12,953 +0.04(+0.62%)
Apr 21, 2014 6.897 6.897 6.771 6.771 6,464 -0.01(-0.12%)
Apr 17, 2014 6.746 6.779 6.779 6.779 13,774 +0.08(+1.13%)
Apr 16, 2014 6.779 6.779 6.704 6.704 6,475 +0.07(+1.02%)
Apr 15, 2014 6.636 6.645 6.619 6.636 2,374 -0.02(-0.25%)
Apr 14, 2014 6.661 6.661 6.653 6.653 1,068 -0.01(-0.13%)
Apr 11, 2014 6.737 6.737 6.661 6.661 2,032 +0.01(+0.13%)
Apr 10, 2014 6.653 6.653 6.653 6.653 236 +0.00(+0.00%)
Apr 09, 2014 6.678 6.678 6.653 6.653 1,187 -0.08(-1.25%)
Apr 08, 2014 6.737 6.737 6.737 6.737 1,202 +0.09(+1.33%)
Apr 03, 2014 6.737 6.649 6.649 6.649 4,987 -0.09(-1.31%)
Apr 02, 2014 6.737 6.737 6.737 6.737 1,543 -0.04(-0.62%)
Apr 01, 2014 6.708 6.779 6.708 6.779 2,066 +0.04(+0.63%)
Mar 31, 2014 6.779 6.779 6.695 6.737 5,322 -0.04(-0.62%)
Mar 28, 2014 6.737 6.779 6.695 6.779 5,743 +0.06(+0.88%)
Mar 26, 2014 6.737 6.720 6.720 6.720 73 +0.00(+0.00%)
Mar 24, 2014 6.754 6.720 6.720 6.720 2 -0.02(-0.25%)
Mar 21, 2014 6.821 6.821 6.737 6.737 4,606 -0.10(-1.48%)
Mar 20, 2014 6.859 6.859 6.838 6.838 3,688 -0.05(-0.73%)
Mar 19, 2014 6.889 6.889 6.889 6.889 2,385 +0.05(+0.74%)
Mar 18, 2014 6.906 6.906 6.838 6.838 2,326 -0.07(-0.98%)
Mar 14, 2014 6.906 6.906 6.906 6.906 21 +0.00(+0.00%)
Mar 13, 2014 6.906 6.906 6.906 6.906 2,054 -0.00(-0.00%)
Mar 12, 2014 6.906 6.906 6.906 6.906 127 +0.00(+0.00%)
Mar 11, 2014 6.906 6.906 6.899 6.906 2,493 +0.03(+0.49%)
Mar 10, 2014 6.872 6.872 6.872 6.872 119 +0.00(+0.00%)
Mar 07, 2014 6.872 6.872 6.872 6.872 3,472 +0.01(+0.12%)
Mar 06, 2014 6.872 6.872 6.864 6.864 715 -0.01(-0.12%)
Mar 05, 2014 6.872 6.872 6.872 6.872 570 -0.03(-0.49%)
Mar 04, 2014 6.905 6.905 6.905 6.905 119 +0.12(+1.73%)
Mar 03, 2014 6.905 6.905 6.788 6.788 1,328 -0.13(-1.82%)
Feb 28, 2014 6.905 6.956 6.905 6.914 1,881 +0.01(+0.12%)
Feb 27, 2014 6.788 6.905 6.788 6.905 3,635 +0.03(+0.49%)
Feb 26, 2014 6.914 6.914 6.872 6.872 15,844 -0.04(-0.61%)
Feb 25, 2014 6.872 6.914 6.872 6.914 2,625 +0.04(+0.61%)
Feb 24, 2014 6.872 6.914 6.872 6.872 1,378 -0.04(-0.61%)
Feb 21, 2014 6.947 6.956 6.872 6.914 10,759 +0.04(+0.61%)
Feb 20, 2014 6.872 6.872 6.872 6.872 596 -0.04(-0.61%)
Feb 19, 2014 6.914 6.914 6.914 6.914 122 +0.00(+0.00%)
Feb 18, 2014 6.981 6.981 6.872 6.914 2,160 -0.07(-0.96%)
Feb 14, 2014 7.040 6.981 6.981 6.981 2,147 +0.00(+0.00%)
Feb 13, 2014 6.872 7.165 6.872 6.981 10,463 +0.10(+1.46%)
Feb 12, 2014 6.704 7.174 6.704 6.880 21,854 +0.22(+3.27%)
Feb 11, 2014 6.621 6.662 6.603 6.662 1,851 +0.04(+0.63%)
Feb 10, 2014 6.621 6.637 6.621 6.621 1,312 -0.16(-2.35%)
Feb 07, 2014 6.704 6.788 6.703 6.780 10,625 +0.02(+0.25%)
Feb 04, 2014 6.763 6.763 6.763 6.763 56 +0.18(+2.67%)
Feb 03, 2014 6.738 6.746 6.587 6.587 3,244 -0.16(-2.36%)
Jan 31, 2014 6.738 6.746 6.738 6.746 408 +0.13(+1.90%)
Jan 30, 2014 6.537 6.629 6.537 6.621 595 -0.13(-1.86%)
Jan 29, 2014 6.604 6.746 6.604 6.746 3,818 +0.13(+1.90%)
Jan 27, 2014 6.620 6.620 6.620 6.620 0 -0.08(-1.25%)
Jan 24, 2014 6.704 6.713 6.704 6.704 2,147 -0.02(-0.25%)
Jan 23, 2014 6.704 6.721 6.704 6.721 1,788 +0.00(+0.00%)
Jan 22, 2014 6.495 6.721 6.495 6.721 27,750 +0.23(+3.48%)
Jan 21, 2014 6.349 6.495 6.349 6.495 25,900 +0.13(+2.11%)
Jan 17, 2014 6.327 6.361 6.361 6.361 1,193 +0.08(+1.20%)
Jan 16, 2014 6.285 6.361 6.285 6.285 11,736 +0.04(+0.67%)
Jan 15, 2014 6.201 6.294 6.201 6.243 26,803 +0.04(+0.68%)
Jan 14, 2014 6.201 6.284 6.201 6.201 1,974 +0.06(+0.95%)
Jan 13, 2014 6.109 6.143 6.109 6.143 293 -0.06(-0.94%)
Jan 10, 2014 6.201 6.201 6.201 6.201 119 -0.00(-0.01%)
Jan 09, 2014 6.201 6.202 6.201 6.202 8,052 +0.00(+0.01%)
Jan 08, 2014 6.118 6.201 6.118 6.201 569 +0.00(+0.00%)
Jan 06, 2014 6.201 6.201 6.201 6.201 7,159 +0.03(+0.41%)
Jan 03, 2014 6.193 6.201 6.160 6.176 2,356 +0.06(+0.95%)
Jan 02, 2014 6.185 6.185 6.118 6.118 1,633 -0.09(-1.48%)
Dec 31, 2013 6.134 6.210 6.210 6.210 7,278 -0.06(-0.94%)
Dec 30, 2013 6.103 6.277 6.103 6.269 2,983 +0.07(+1.07%)
Dec 27, 2013 6.202 6.202 6.202 6.202 536 -0.08(-1.32%)
Dec 26, 2013 6.201 6.285 6.201 6.285 6,444 +0.20(+3.24%)
Dec 23, 2013 6.084 6.088 6.088 6.088 357 -0.12(-1.96%)
Dec 20, 2013 6.351 6.377 6.210 6.210 12,497 -0.16(-2.50%)
Dec 16, 2013 6.369 6.369 6.369 6.369 1,909 -0.04(-0.65%)
Dec 12, 2013 6.369 6.411 6.411 6.411 10,262 +0.04(+0.66%)
Dec 11, 2013 6.369 6.369 6.369 6.369 2,143 -0.00(-0.00%)
Dec 10, 2013 6.369 6.369 6.369 6.369 1,193 +0.00(+0.00%)
Dec 06, 2013 6.369 6.369 6.369 6.369 183 +0.00(+0.00%)
Dec 05, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Dec 04, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Dec 03, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Nov 29, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Nov 27, 2013 6.327 6.411 6.327 6.369 0 +0.04(+0.68%)
Nov 26, 2013 6.285 6.327 6.285 6.326 0 +0.07(+1.06%)
Nov 22, 2013 6.260 6.260 6.260 6.260 119 -0.01(-0.13%)
Nov 21, 2013 6.201 6.269 6.201 6.269 0 +0.07(+1.08%)
Nov 20, 2013 6.294 6.294 6.201 6.201 0 -0.08(-1.33%)
Nov 19, 2013 6.359 6.359 6.284 6.285 0 -0.08(-1.32%)
Nov 18, 2013 6.369 6.369 6.369 6.369 0 +0.04(+0.66%)
Nov 15, 2013 6.260 6.327 6.260 6.327 0 +0.04(+0.67%)
Nov 14, 2013 6.201 6.288 6.201 6.285 0 +0.08(+1.21%)
Nov 12, 2013 6.285 6.352 6.210 6.210 0 -0.03(-0.40%)
Nov 11, 2013 6.243 6.243 6.235 6.235 0 +0.03(+0.41%)
Nov 08, 2013 6.210 6.210 6.210 6.210 0 -0.16(-2.50%)
Nov 06, 2013 6.394 6.369 6.369 6.369 2,744 +0.01(+0.13%)
Nov 05, 2013 6.361 6.361 6.361 6.361 0 +0.01(+0.13%)
Nov 01, 2013 6.352 6.352 6.352 6.352 238 -0.06(-0.91%)
Oct 31, 2013 6.411 6.411 6.411 6.411 0 +0.14(+2.27%)
Oct 30, 2013 6.269 6.269 6.269 6.269 0 -0.13(-2.09%)
Oct 29, 2013 6.253 6.403 6.253 6.403 0 +0.08(+1.19%)
Oct 28, 2013 6.260 6.327 6.260 6.327 0 +0.04(+0.67%)
Oct 25, 2013 6.210 6.285 6.210 6.285 0 +0.08(+1.35%)
Oct 24, 2013 6.227 6.227 6.201 6.201 0 +0.00(+0.00%)
Oct 23, 2013 6.202 6.302 6.201 6.201 0 -0.03(-0.54%)
Oct 22, 2013 6.235 6.235 6.235 6.235 0 -0.02(-0.39%)
Oct 21, 2013 6.118 6.259 6.118 6.259 0 +0.14(+2.30%)
Oct 18, 2013 6.126 6.126 6.118 6.119 2,967 -0.08(-1.35%)
Oct 17, 2013 6.168 6.202 6.160 6.202 0 +0.02(+0.28%)
Oct 16, 2013 6.168 6.201 6.168 6.185 0 +0.07(+1.10%)
Oct 15, 2013 6.109 6.285 6.076 6.118 0 +0.04(+0.69%)
Oct 14, 2013 6.193 6.445 6.076 6.076 0 -0.03(-0.41%)
Oct 11, 2013 6.277 6.453 6.101 6.101 0 +0.02(+0.28%)
Oct 10, 2013 6.168 6.185 6.084 6.084 0 -0.01(-0.14%)
Oct 09, 2013 6.084 6.294 6.067 6.093 0 +0.05(+0.83%)
Oct 08, 2013 6.118 6.218 6.042 6.042 0 -0.03(-0.55%)
Oct 07, 2013 6.193 6.201 6.076 6.076 0 +0.00(+0.00%)
Oct 04, 2013 6.193 6.302 6.076 6.076 0 -0.02(-0.28%)
Oct 03, 2013 6.079 6.093 6.079 6.093 0 -0.09(-1.49%)
Oct 02, 2013 6.294 6.327 6.134 6.185 0 +0.02(+0.27%)
Oct 01, 2013 6.076 6.185 6.076 6.168 0 +0.06(+0.96%)
Sep 27, 2013 6.067 6.111 6.067 6.109 0 +0.03(+0.55%)
Sep 26, 2013 6.093 6.193 6.076 6.076 0 +0.00(+0.00%)
Sep 25, 2013 6.076 6.076 6.076 6.076 0 +0.00(+0.00%)
Sep 24, 2013 6.076 6.101 6.076 6.076 0 +0.04(+0.69%)
Sep 23, 2013 6.034 6.034 6.026 6.034 0 -0.17(-2.70%)
Sep 20, 2013 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Sep 19, 2013 6.101 6.201 6.076 6.201 0 +0.09(+1.51%)
Sep 18, 2013 6.160 6.160 6.084 6.109 0 -0.01(-0.14%)
Sep 17, 2013 6.201 6.201 6.009 6.118 0 -0.09(-1.38%)
Sep 16, 2013 6.067 6.203 5.992 6.203 0 +0.14(+2.24%)
Sep 13, 2013 6.026 6.109 5.992 6.067 0 -0.03(-0.55%)
Sep 12, 2013 6.193 6.235 6.084 6.101 0 +0.04(+0.69%)
Sep 11, 2013 6.260 6.260 6.000 6.059 0 -0.12(-1.90%)
Sep 10, 2013 6.042 6.260 6.034 6.176 0 +0.04(+0.61%)
Sep 09, 2013 6.034 6.151 6.034 6.139 0 +0.11(+1.75%)
Sep 06, 2013 6.035 6.051 6.034 6.034 0 -0.04(-0.70%)
Sep 05, 2013 6.076 6.077 6.076 6.077 0 -0.04(-0.67%)
Sep 04, 2013 6.118 6.118 6.118 6.118 0 -0.06(-0.95%)
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.