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

Citizens Community (NQ: CZWI )

11.64 +0.23 (+2.02%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 20, 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, 2020 9.974 9.974 9.974 7,971 +0.00(+0.00%)
Dec 30, 2020 9.929 9.979 9.864 9.974 7,971 +0.00(+0.00%)
Dec 29, 2020 10.09 10.09 9.846 9.974 12,560 -0.10(-1.00%)
Dec 28, 2020 10.04 10.31 10.00 10.08 16,967 +0.02(+0.18%)
Dec 24, 2020 10.07 10.07 9.938 10.06 2,183 +0.15(+1.48%)
Dec 23, 2020 10.19 10.37 9.910 9.910 13,195 -0.23(-2.26%)
Dec 22, 2020 10.29 10.43 9.993 10.14 90,974 -0.03(-0.27%)
Dec 21, 2020 9.901 10.19 9.622 10.17 152,698 +0.24(+2.40%)
Dec 18, 2020 9.983 10.07 9.700 9.929 82,758 -0.07(-0.73%)
Dec 17, 2020 9.571 10.04 9.489 10.00 51,491 +0.28(+2.92%)
Dec 16, 2020 9.425 9.755 9.343 9.718 53,450 +0.26(+2.71%)
Dec 15, 2020 9.278 9.461 9.178 9.461 19,976 +0.28(+3.09%)
Dec 14, 2020 9.159 9.397 9.159 9.178 15,157 +0.01(+0.10%)
Dec 11, 2020 9.342 9.379 9.168 9.168 8,297 -0.22(-2.34%)
Dec 10, 2020 9.196 9.388 9.196 9.388 6,166 +0.05(+0.59%)
Dec 09, 2020 9.269 9.342 9.150 9.333 12,421 +0.16(+1.80%)
Dec 08, 2020 9.260 9.269 9.077 9.168 19,307 -0.16(-1.67%)
Dec 07, 2020 9.079 9.342 9.079 9.324 147,792 +0.30(+3.28%)
Dec 04, 2020 8.848 9.114 8.701 9.028 21,071 +0.19(+2.14%)
Dec 03, 2020 8.747 8.839 8.727 8.839 28,172 +0.09(+1.05%)
Dec 02, 2020 8.564 8.756 8.503 8.747 32,917 +0.17(+2.03%)
Dec 01, 2020 8.243 8.573 8.243 8.573 52,704 +0.33(+4.00%)
Nov 30, 2020 8.243 8.243 8.106 8.243 11,956 -0.04(-0.44%)
Nov 27, 2020 8.289 8.289 8.133 8.280 5,240 -0.02(-0.22%)
Nov 25, 2020 8.298 8.298 8.298 231 +0.00(+0.00%)
Nov 24, 2020 8.252 8.326 8.243 8.298 4,603 +0.06(+0.78%)
Nov 23, 2020 8.058 8.344 8.058 8.234 8,326 +0.03(+0.33%)
Nov 20, 2020 8.179 8.207 7.978 8.207 1,528 +0.11(+1.36%)
Nov 19, 2020 8.088 8.200 8.060 8.097 2,741 -0.12(-1.45%)
Nov 18, 2020 7.978 8.216 7.946 8.216 9,637 +0.27(+3.40%)
Nov 17, 2020 7.785 7.946 7.785 7.946 1,002 +0.10(+1.23%)
Nov 16, 2020 7.785 8.060 7.767 7.849 5,513 +0.11(+1.42%)
Nov 13, 2020 7.712 7.767 7.702 7.740 7,096 +0.13(+1.68%)
Nov 12, 2020 7.685 7.749 7.611 7.611 2,739 -0.06(-0.84%)
Nov 11, 2020 7.685 7.685 7.497 7.675 20,811 -0.02(-0.24%)
Nov 10, 2020 7.785 7.785 7.611 7.694 7,168 +0.14(+1.82%)
Nov 09, 2020 7.309 7.721 7.217 7.556 16,443 +0.53(+7.55%)
Nov 06, 2020 7.030 7.117 7.026 7.026 3,821 -0.01(-0.12%)
Nov 05, 2020 6.851 7.117 6.851 7.034 4,715 +0.16(+2.26%)
Nov 04, 2020 6.860 6.879 6.860 6.879 1,075 -0.16(-2.21%)
Nov 03, 2020 6.869 7.034 6.842 7.034 41,363 +0.20(+2.95%)
Nov 02, 2020 7.034 7.034 6.824 6.833 22,826 -0.13(-1.84%)
Oct 30, 2020 6.714 7.034 6.714 6.961 85,269 -0.07(-1.04%)
Oct 29, 2020 7.034 7.034 6.888 7.034 2,662 -0.05(-0.65%)
Oct 28, 2020 7.071 7.112 7.007 7.080 15,588 -0.08(-1.15%)
Oct 27, 2020 6.842 7.300 6.842 7.162 24,418 +0.34(+4.97%)
Oct 26, 2020 6.778 6.824 6.732 6.824 3,170 -0.03(-0.40%)
Oct 23, 2020 6.778 6.851 6.778 6.851 7,642 +0.12(+1.77%)
Oct 22, 2020 6.595 6.782 6.595 6.732 10,554 +0.12(+1.80%)
Oct 21, 2020 6.567 6.622 6.549 6.613 10,820 -0.02(-0.28%)
Oct 20, 2020 6.512 6.631 6.512 6.631 1,649 +0.10(+1.54%)
Oct 19, 2020 6.512 6.530 6.512 6.530 658 +0.01(+0.14%)
Oct 16, 2020 6.457 6.549 6.457 6.521 2,074 -0.03(-0.42%)
Oct 15, 2020 6.549 6.549 6.466 6.549 1,614 -0.00(-0.07%)
Oct 14, 2020 6.540 6.558 6.530 6.553 13,613 -0.04(-0.63%)
Oct 13, 2020 6.549 6.640 6.549 6.595 4,189 -0.01(-0.14%)
Oct 12, 2020 6.514 6.636 6.514 6.604 4,767 +0.04(+0.56%)
Oct 09, 2020 6.521 6.585 6.521 6.567 1,965 -0.04(-0.55%)
Oct 08, 2020 6.549 6.631 6.485 6.604 12,075 +0.02(+0.28%)
Oct 07, 2020 6.530 6.622 6.257 6.585 16,344 -0.01(-0.14%)
Oct 06, 2020 6.457 6.604 6.448 6.595 10,329 +0.13(+1.98%)
Oct 05, 2020 6.485 6.604 6.466 6.466 10,543 +0.03(+0.43%)
Oct 02, 2020 6.366 6.558 6.347 6.439 14,520 +0.05(+0.72%)
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.