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 (%)
Sep 30, 2014 7.360 7.487 7.242 7.453 10,211 +0.17(+2.31%)
Sep 29, 2014 7.285 7.285 7.285 7.285 121 -0.08(-1.14%)
Sep 26, 2014 7.377 7.377 7.158 7.369 3,355 -0.01(-0.11%)
Sep 25, 2014 7.158 7.411 7.158 7.377 23,766 +0.03(+0.40%)
Sep 24, 2014 7.158 7.377 7.158 7.348 5,105 +0.11(+1.45%)
Sep 23, 2014 7.242 7.242 7.242 7.242 161 +0.00(+0.00%)
Sep 22, 2014 7.242 7.411 7.242 7.242 1,473 -0.13(-1.71%)
Sep 19, 2014 7.242 7.377 7.200 7.369 201,667 +0.04(+0.57%)
Sep 18, 2014 7.242 7.394 7.200 7.327 116,568 -0.08(-1.14%)
Sep 17, 2014 7.242 7.411 7.242 7.411 3,001 +0.04(+0.57%)
Sep 15, 2014 7.251 7.369 7.369 7.369 13 +0.17(+2.34%)
Sep 12, 2014 7.369 7.453 7.200 7.200 3,761 -0.20(-2.73%)
Sep 11, 2014 7.402 7.402 7.402 7.402 275 -0.05(-0.68%)
Sep 10, 2014 7.495 7.352 7.234 7.453 2,142 +0.10(+1.37%)
Sep 09, 2014 7.394 7.554 7.352 7.352 1,106 -0.20(-2.68%)
Sep 08, 2014 7.554 7.554 7.554 7.554 423 +0.14(+1.84%)
Sep 03, 2014 7.419 7.418 7.418 7.418 89 +0.05(+0.66%)
Sep 02, 2014 7.377 7.285 7.352 7.369 773 +0.08(+1.16%)
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%)
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.