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 (%)
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%)
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.