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

Citizens Community (NQ: CZWI )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 7.888 7.888 7.888 7.888 173 +0.03(+0.44%)
Apr 28, 2016 7.836 7.974 7.836 7.854 18,000 +0.05(+0.66%)
Apr 27, 2016 7.802 7.802 7.742 7.802 49,678 +0.09(+1.23%)
Apr 26, 2016 7.716 7.716 7.707 7.707 282 -0.05(-0.67%)
Apr 25, 2016 7.793 7.793 7.733 7.759 3,716 -0.03(-0.44%)
Apr 22, 2016 7.811 7.811 7.793 7.793 3,207 +0.04(+0.56%)
Apr 21, 2016 7.750 7.750 7.750 7.750 341 +0.00(+0.00%)
Apr 19, 2016 7.750 7.750 7.750 7.750 10,567 +0.09(+1.12%)
Apr 18, 2016 7.690 7.724 7.664 7.664 2,467 +0.03(+0.45%)
Apr 15, 2016 7.750 7.750 7.630 7.630 3,792 -0.12(-1.56%)
Apr 14, 2016 7.750 7.759 7.729 7.750 3,329 +0.03(+0.45%)
Apr 13, 2016 7.819 7.819 7.691 7.716 9,856 -0.11(-1.43%)
Apr 12, 2016 7.819 7.828 7.819 7.828 2,336 -0.01(-0.11%)
Apr 11, 2016 7.836 7.836 7.836 7.836 3,483 -0.00(-0.00%)
Apr 08, 2016 7.966 7.974 7.836 7.836 2,485 +0.09(+1.11%)
Apr 07, 2016 7.742 7.821 7.742 7.750 2,965 +0.00(+0.00%)
Apr 06, 2016 7.732 7.750 7.732 7.750 1,363 +0.00(+0.00%)
Apr 04, 2016 7.750 7.750 7.750 7.750 13 +0.04(+0.56%)
Apr 01, 2016 7.750 7.905 7.578 7.707 26,160 +0.00(+0.00%)
Mar 31, 2016 7.750 7.802 7.707 7.707 6,958 -0.04(-0.56%)
Mar 30, 2016 7.793 7.811 7.750 7.750 17,966 -0.05(-0.66%)
Mar 29, 2016 7.760 7.828 7.759 7.802 18,924 +0.04(+0.55%)
Mar 28, 2016 7.819 7.819 7.750 7.759 3,229 +0.05(+0.67%)
Mar 24, 2016 7.750 7.707 7.707 7.707 12,889 +0.00(+0.00%)
Mar 23, 2016 7.767 7.767 7.707 7.707 10,836 -0.05(-0.67%)
Mar 22, 2016 7.750 7.767 7.691 7.759 1,300 +0.02(+0.22%)
Mar 21, 2016 7.759 7.759 7.742 7.742 9,099 +0.07(+0.97%)
Mar 18, 2016 7.750 7.750 7.611 7.667 3,791 -0.08(-1.07%)
Mar 17, 2016 7.785 7.793 7.750 7.750 7,011 +0.00(+0.00%)
Mar 15, 2016 7.793 7.750 7.750 7.750 8,128 -0.03(-0.33%)
Mar 11, 2016 7.750 7.776 7.776 7.776 46 +0.02(+0.24%)
Mar 10, 2016 7.790 7.790 7.757 7.757 2,500 -0.06(-0.75%)
Mar 09, 2016 7.716 7.816 7.716 7.816 12,309 +0.19(+2.56%)
Mar 08, 2016 7.647 7.647 7.587 7.621 37,939 -0.02(-0.22%)
Mar 07, 2016 7.638 7.647 7.630 7.638 1,524 +0.02(+0.22%)
Mar 04, 2016 7.647 7.655 7.621 7.621 9,162 -0.03(-0.33%)
Mar 03, 2016 7.799 7.799 7.647 7.647 9,273 +0.00(+0.00%)
Mar 02, 2016 7.647 7.664 7.647 7.647 5,348 +0.03(+0.33%)
Mar 01, 2016 7.621 7.647 7.621 7.621 12,091 +0.10(+1.39%)
Feb 29, 2016 7.689 7.689 7.517 7.517 20,307 -0.13(-1.70%)
Feb 25, 2016 7.613 7.647 7.647 7.647 102 +0.03(+0.33%)
Feb 24, 2016 7.647 7.647 7.621 7.621 3,881 -0.03(-0.33%)
Feb 23, 2016 7.630 7.647 7.613 7.646 15,450 +0.02(+0.22%)
Feb 22, 2016 7.621 7.646 7.621 7.630 15,623 +0.01(+0.11%)
Feb 19, 2016 7.698 7.698 7.621 7.621 14,233 -0.11(-1.43%)
Feb 18, 2016 7.690 7.735 7.690 7.732 3,812 +0.03(+0.44%)
Feb 17, 2016 7.816 7.816 7.692 7.698 6,542 -0.03(-0.39%)
Feb 16, 2016 7.732 7.770 7.723 7.727 10,484 -0.07(-0.92%)
Feb 12, 2016 7.799 7.799 7.799 7.799 117 +0.14(+1.89%)
Feb 11, 2016 7.757 7.757 7.655 7.655 19,607 -0.12(-1.53%)
Feb 10, 2016 7.774 7.782 7.749 7.774 12,785 -0.04(-0.54%)
Feb 09, 2016 7.794 7.816 7.794 7.816 1,883 +0.03(+0.33%)
Feb 08, 2016 7.791 7.791 7.791 7.791 4,943 +0.02(+0.22%)
Feb 05, 2016 7.808 7.808 7.749 7.774 17,973 -0.04(-0.54%)
Feb 04, 2016 7.820 7.859 7.782 7.816 21,912 -0.02(-0.22%)
Feb 03, 2016 7.774 7.852 7.774 7.833 5,861 +0.04(+0.55%)
Feb 02, 2016 7.842 7.842 7.774 7.791 18,897 -0.03(-0.33%)
Feb 01, 2016 7.774 7.850 7.774 7.816 11,893 +0.05(+0.66%)
Jan 29, 2016 7.774 7.859 7.766 7.766 35,084 -0.01(-0.11%)
Jan 28, 2016 7.749 7.816 7.749 7.774 19,009 +0.00(+0.00%)
Jan 27, 2016 7.774 7.774 7.749 7.774 3,389 +0.00(+0.00%)
Jan 26, 2016 7.816 7.816 7.774 7.774 8,745 -0.04(-0.54%)
Jan 25, 2016 7.893 7.893 7.816 7.816 17,727 -0.01(-0.11%)
Jan 22, 2016 7.816 7.867 7.816 7.825 6,346 +0.01(+0.09%)
Jan 21, 2016 7.884 7.884 7.818 7.818 3,400 -0.07(-0.85%)
Jan 20, 2016 7.910 7.910 7.816 7.884 13,038 -0.10(-1.28%)
Jan 19, 2016 7.986 7.986 7.986 7.986 297 +0.07(+0.86%)
Jan 15, 2016 8.071 7.918 7.918 7.918 5,885 -0.19(-2.31%)
Jan 14, 2016 8.105 8.114 8.029 8.105 10,418 +0.08(+0.95%)
Jan 13, 2016 8.041 8.059 8.029 8.029 3,802 +0.02(+0.21%)
Jan 11, 2016 8.114 8.012 8.012 8.012 1 +0.01(+0.11%)
Jan 08, 2016 8.131 8.131 8.003 8.003 2,602 -0.11(-1.36%)
Jan 07, 2016 8.156 8.156 8.071 8.114 14,152 -0.13(-1.55%)
Jan 06, 2016 8.080 8.267 8.071 8.241 6,482 +0.17(+2.11%)
Jan 05, 2016 8.063 8.071 7.986 8.071 4,063 +0.08(+0.96%)
Jan 04, 2016 8.063 8.063 7.995 7.995 295 -0.04(-0.53%)
Dec 31, 2015 8.020 8.037 8.037 8.037 470 +0.08(+1.07%)
Dec 30, 2015 7.952 8.054 7.952 7.952 708 +0.01(+0.11%)
Dec 29, 2015 7.944 7.952 7.944 7.944 6,592 +0.00(+0.00%)
Dec 28, 2015 7.944 7.986 7.901 7.944 6,082 +0.04(+0.54%)
Dec 24, 2015 7.935 7.901 7.901 7.901 2,354 +0.00(+0.00%)
Dec 23, 2015 7.935 7.935 7.901 7.901 6,122 +0.00(+0.00%)
Dec 22, 2015 7.910 7.935 7.901 7.901 2,332 -0.03(-0.32%)
Dec 21, 2015 7.969 7.969 7.867 7.927 23,723 +0.03(+0.43%)
Dec 18, 2015 7.901 7.901 7.893 7.893 5,006 -0.01(-0.11%)
Dec 17, 2015 7.944 7.944 7.901 7.901 13,450 +0.00(+0.00%)
Dec 16, 2015 7.901 7.944 7.901 7.901 1,510 +0.00(+0.00%)
Dec 15, 2015 7.910 7.918 7.901 7.901 7,177 +0.00(+0.00%)
Dec 14, 2015 7.901 7.901 7.901 7.901 4,975 -0.04(-0.53%)
Dec 11, 2015 7.978 7.978 7.935 7.944 2,583 +0.03(+0.32%)
Dec 10, 2015 7.902 7.918 7.902 7.918 972 -0.03(-0.32%)
Dec 07, 2015 7.986 7.944 7.944 7.944 8 +0.00(+0.00%)
Dec 04, 2015 7.944 8.029 7.944 7.944 11,139 -0.08(-1.06%)
Dec 02, 2015 8.037 8.029 8.029 8.029 1 +0.08(+1.07%)
Dec 01, 2015 7.944 8.063 7.927 7.944 15,103 +0.05(+0.65%)
Nov 30, 2015 7.901 7.901 7.893 7.893 829 -0.01(-0.11%)
Nov 27, 2015 7.944 7.944 7.901 7.901 5,268 -0.00(-0.00%)
Nov 25, 2015 7.901 7.902 7.902 7.902 3,766 +0.09(+1.09%)
Nov 24, 2015 7.901 7.901 7.816 7.816 2,292 -0.08(-1.07%)
Nov 23, 2015 7.782 7.901 7.774 7.901 9,651 +0.13(+1.64%)
Nov 20, 2015 7.766 7.808 7.698 7.774 26,309 +0.04(+0.55%)
Nov 19, 2015 7.732 7.732 7.689 7.732 2,802 +0.08(+1.00%)
Nov 18, 2015 7.732 7.766 7.655 7.655 9,773 -0.07(-0.88%)
Nov 17, 2015 7.732 7.732 7.664 7.723 5,369 +0.07(+0.89%)
Nov 16, 2015 7.732 7.732 7.655 7.655 3,853 +0.01(+0.11%)
Nov 13, 2015 7.655 7.731 7.647 7.647 1,879 -0.01(-0.11%)
Nov 12, 2015 7.689 7.774 7.625 7.655 10,119 -0.08(-0.99%)
Nov 11, 2015 7.766 7.808 7.647 7.732 4,712 +0.08(+1.11%)
Nov 10, 2015 7.647 7.647 7.647 7.647 117 +0.00(+0.00%)
Nov 09, 2015 7.587 7.723 7.562 7.647 17,301 +0.13(+1.69%)
Nov 06, 2015 7.638 7.791 7.519 7.519 20,950 -0.08(-1.12%)
Nov 05, 2015 7.604 7.604 7.604 7.604 1,457 +0.00(+0.00%)
Nov 04, 2015 7.646 7.647 7.604 7.604 12,423 +0.00(+0.00%)
Nov 03, 2015 7.645 7.647 7.604 7.604 11,931 -0.03(-0.33%)
Nov 02, 2015 7.630 7.647 7.604 7.630 6,130 +0.11(+1.47%)
Oct 28, 2015 7.536 7.519 7.519 7.519 95 -0.05(-0.67%)
Oct 27, 2015 7.562 7.638 7.562 7.570 682 +0.01(+0.11%)
Oct 26, 2015 7.562 7.570 7.519 7.562 6,600 +0.01(+0.11%)
Oct 23, 2015 7.553 7.553 7.553 7.553 267 +0.00(+0.00%)
Oct 22, 2015 7.562 7.562 7.545 7.553 10,996 -0.01(-0.11%)
Oct 21, 2015 7.562 7.562 7.562 7.562 117 +0.04(+0.56%)
Oct 20, 2015 7.519 7.579 7.519 7.519 7,650 -0.03(-0.34%)
Oct 19, 2015 7.638 7.647 7.528 7.545 25,692 -0.02(-0.22%)
Oct 16, 2015 7.562 7.604 7.545 7.562 9,949 +0.03(+0.45%)
Oct 15, 2015 7.562 7.562 7.528 7.528 3,797 -0.03(-0.45%)
Oct 14, 2015 7.604 7.604 7.562 7.562 415 +0.00(+0.00%)
Oct 13, 2015 7.562 7.562 7.562 7.562 237 +0.00(+0.00%)
Oct 12, 2015 7.646 7.647 7.562 7.562 7,885 +0.03(+0.45%)
Oct 09, 2015 7.528 7.528 7.528 7.528 117 +0.01(+0.11%)
Oct 08, 2015 7.519 7.519 7.519 7.519 117 +0.02(+0.23%)
Oct 07, 2015 7.647 7.647 7.502 7.502 1,173 -0.05(-0.67%)
Oct 06, 2015 7.485 7.553 7.485 7.553 3,521 +0.05(+0.68%)
Oct 05, 2015 7.528 7.528 7.502 7.502 9,880 -0.03(-0.34%)
Oct 02, 2015 7.732 7.732 7.519 7.528 1,929 +0.02(+0.23%)
Oct 01, 2015 7.511 7.511 7.511 7.511 250 +0.00(+0.00%)
Sep 30, 2015 7.511 7.511 7.511 7.511 725 +0.00(+0.00%)
Sep 29, 2015 7.511 7.511 7.511 7.511 470 -0.00(-0.04%)
Sep 28, 2015 7.511 7.513 7.511 7.513 2,451 +0.00(+0.04%)
Sep 25, 2015 7.545 7.562 7.511 7.511 4,792 -0.03(-0.45%)
Sep 24, 2015 7.587 7.659 7.545 7.545 5,594 -0.02(-0.22%)
Sep 23, 2015 7.562 7.562 7.562 7.562 687 +0.00(+0.00%)
Sep 22, 2015 7.562 7.689 7.545 7.562 4,517 +0.00(+0.00%)
Sep 21, 2015 7.647 7.647 7.562 7.562 4,139 -0.23(-2.94%)
Sep 18, 2015 7.621 7.791 7.511 7.791 71,753 +0.20(+2.69%)
Sep 17, 2015 7.511 7.647 7.511 7.587 18,237 +0.06(+0.79%)
Sep 16, 2015 7.519 7.579 7.511 7.528 6,246 +0.02(+0.23%)
Sep 15, 2015 7.511 7.519 7.511 7.511 4,824 -0.00(-0.06%)
Sep 14, 2015 7.562 7.562 7.502 7.515 6,604 -0.00(-0.06%)
Sep 11, 2015 7.562 7.647 7.485 7.519 29,383 -0.04(-0.56%)
Sep 10, 2015 7.545 7.613 7.545 7.562 5,518 +0.02(+0.23%)
Sep 09, 2015 7.664 7.664 7.485 7.545 2,203 +0.03(+0.45%)
Sep 08, 2015 7.579 7.621 7.485 7.511 10,510 -0.17(-2.21%)
Sep 04, 2015 7.647 7.681 7.681 7.681 1,059 +0.11(+1.46%)
Sep 03, 2015 7.570 7.570 7.570 7.570 236 +0.09(+1.25%)
Sep 02, 2015 7.604 7.625 7.477 7.477 2,825 -0.13(-1.68%)
Sep 01, 2015 7.621 7.621 7.604 7.604 1,408 -0.13(-1.65%)
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%)
Jun 01, 2015 7.647 7.647 7.638 7.647 1,963 +0.00(+0.00%)
May 29, 2015 7.634 7.647 7.621 7.647 8,843 +0.03(+0.45%)
May 28, 2015 7.647 7.647 7.613 7.613 11,416 -0.02(-0.22%)
May 27, 2015 7.638 7.647 7.613 7.630 3,538 -0.02(-0.22%)
May 26, 2015 7.647 7.681 7.647 7.647 3,177 +0.00(+0.00%)
May 22, 2015 7.647 7.647 7.647 7.647 23,069 +0.04(+0.56%)
May 21, 2015 7.604 7.613 7.604 7.604 4,708 -0.04(-0.56%)
May 20, 2015 7.773 7.774 7.638 7.647 9,089 -0.08(-1.10%)
May 19, 2015 7.698 7.732 7.273 7.732 20,160 +0.00(+0.00%)
May 18, 2015 7.731 7.732 7.731 7.732 4,708 +0.03(+0.44%)
May 15, 2015 7.698 7.698 7.698 7.698 470 +0.00(+0.00%)
May 14, 2015 7.689 7.732 7.689 7.698 823 +0.01(+0.11%)
May 13, 2015 7.689 7.689 7.689 7.689 1,232 -0.04(-0.55%)
May 11, 2015 7.732 7.732 7.732 7.732 58 +0.00(+0.00%)
May 08, 2015 7.647 7.732 7.646 7.732 5,145 +0.04(+0.55%)
May 07, 2015 7.689 7.689 7.689 7.689 942 -0.04(-0.55%)
May 05, 2015 7.723 7.732 7.732 7.732 58 +0.03(+0.33%)
May 04, 2015 7.752 7.752 7.647 7.706 3,062 -0.08(-0.98%)
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.