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 (%)
Aug 31, 2015 7.621 7.774 7.621 7.732 590 +0.11(+1.45%)
Aug 28, 2015 7.706 7.706 7.621 7.621 1,184 +0.02(+0.22%)
Aug 27, 2015 7.774 7.774 7.604 7.604 344 -0.04(-0.56%)
Aug 26, 2015 7.562 7.647 7.562 7.647 2,355 +0.01(+0.11%)
Aug 25, 2015 7.553 7.638 7.553 7.638 493 -0.01(-0.11%)
Aug 24, 2015 7.604 7.647 7.451 7.647 11,359 -0.08(-1.10%)
Aug 19, 2015 7.732 7.732 7.732 7.732 14 +0.00(+0.00%)
Aug 18, 2015 7.732 7.732 7.732 7.732 1,353 +0.08(+1.11%)
Aug 17, 2015 7.732 7.732 7.647 7.647 532 +0.04(+0.56%)
Aug 14, 2015 7.630 7.630 7.604 7.604 1,147 +0.00(+0.00%)
Aug 13, 2015 7.604 7.617 7.604 7.604 1,091 -0.01(-0.11%)
Aug 12, 2015 7.604 7.647 7.604 7.613 4,496 -0.03(-0.44%)
Aug 11, 2015 7.647 7.647 7.647 7.647 3,531 -0.08(-1.10%)
Aug 10, 2015 7.749 7.749 7.732 7.732 4,070 -0.03(-0.44%)
Aug 07, 2015 7.850 7.850 7.766 7.766 383 +0.03(+0.44%)
Aug 06, 2015 7.859 7.859 7.732 7.732 588 -0.03(-0.44%)
Aug 05, 2015 7.799 7.799 7.732 7.766 3,116 -0.08(-0.98%)
Aug 04, 2015 7.842 7.842 7.842 7.842 235 +0.10(+1.32%)
Aug 03, 2015 7.732 7.740 7.732 7.740 250 +0.01(+0.11%)
Jul 31, 2015 7.732 7.732 7.732 7.732 120 +0.00(+0.00%)
Jul 29, 2015 7.884 7.732 7.732 7.732 2,707 -0.15(-1.94%)
Jul 27, 2015 7.884 7.884 7.884 7.884 207 +0.10(+1.31%)
Jul 22, 2015 7.782 7.782 7.782 7.782 54 +0.00(+0.00%)
Jul 21, 2015 7.782 7.782 7.782 7.782 117 -0.03(-0.43%)
Jul 20, 2015 7.833 7.833 7.816 7.816 6,767 +0.02(+0.22%)
Jul 14, 2015 7.799 7.799 7.799 7.799 353 -0.13(-1.61%)
Jul 13, 2015 7.732 7.910 7.732 7.927 5,048 +0.11(+1.41%)
Jul 10, 2015 7.901 7.986 7.816 7.816 6,238 -0.07(-0.86%)
Jul 09, 2015 7.766 7.884 7.732 7.884 3,060 +0.12(+1.53%)
Jul 08, 2015 7.766 7.766 7.766 7.766 117 -0.20(-2.45%)
Jul 07, 2015 7.774 7.961 7.774 7.961 1,508 +0.19(+2.40%)
Jul 06, 2015 7.782 7.782 7.774 7.774 2,039 -0.04(-0.54%)
Jul 02, 2015 7.816 7.816 7.816 7.816 10,122 -0.13(-1.60%)
Jul 01, 2015 7.986 7.986 7.952 7.944 7,293 +0.16(+2.07%)
Jun 30, 2015 8.012 8.012 7.782 7.782 362 -0.25(-3.07%)
Jun 29, 2015 7.986 8.029 7.986 8.029 360 +0.01(+0.10%)
Jun 26, 2015 8.020 8.020 8.020 8.020 447 -0.00(-0.05%)
Jun 25, 2015 8.012 8.029 7.901 8.025 9,832 +0.08(+1.02%)
Jun 24, 2015 8.020 8.071 7.944 7.944 11,403 +0.04(+0.51%)
Jun 22, 2015 7.901 7.903 7.903 7.903 1,883 -0.13(-1.57%)
Jun 19, 2015 7.901 8.029 7.698 8.029 8,373 +0.00(+0.00%)
Jun 18, 2015 8.029 8.029 7.859 8.029 2,463 +0.17(+2.16%)
Jun 16, 2015 8.029 7.859 7.859 7.859 253 -0.20(-2.43%)
Jun 15, 2015 7.884 8.054 7.884 8.054 532 +0.22(+2.82%)
Jun 12, 2015 7.833 7.833 7.833 7.833 235 +0.18(+2.33%)
Jun 11, 2015 7.859 7.859 7.655 7.655 9,291 -0.08(-0.99%)
Jun 10, 2015 7.723 7.859 7.723 7.732 2,541 +0.00(+0.00%)
Jun 09, 2015 7.723 7.732 7.723 7.732 754 +0.04(+0.55%)
Jun 08, 2015 7.732 7.732 7.689 7.689 1,479 +0.04(+0.56%)
Jun 05, 2015 7.647 7.647 7.647 7.647 164 -0.01(-0.11%)
Jun 04, 2015 7.647 7.655 7.604 7.655 12,310 +0.01(+0.11%)
Jun 03, 2015 7.613 7.647 7.613 7.647 701 +0.00(+0.00%)
Jun 02, 2015 7.647 7.647 7.638 7.647 3,947 +0.00(+0.00%)
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.