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 30, 2016 10.70 10.70 10.70 0 +0.09(+0.84%)
Dec 29, 2016 10.56 10.62 10.56 10.62 1,265 -0.05(-0.43%)
Dec 28, 2016 10.66 10.66 10.51 10.66 3,905 +0.15(+1.48%)
Dec 27, 2016 10.70 10.71 10.51 10.51 5,041 -0.15(-1.45%)
Dec 23, 2016 10.66 10.66 10.66 0 +0.02(+0.16%)
Dec 22, 2016 10.55 10.72 10.55 10.64 9,975 -0.08(-0.72%)
Dec 21, 2016 10.46 10.72 10.46 10.72 2,263 +0.04(+0.40%)
Dec 20, 2016 10.69 10.69 10.51 10.68 6,263 +0.05(+0.49%)
Dec 19, 2016 10.62 10.63 10.62 10.63 766 +0.00(+0.00%)
Dec 16, 2016 10.52 10.64 10.52 10.63 27,391 +0.01(+0.08%)
Dec 15, 2016 10.48 10.63 10.48 10.62 11,268 +0.20(+1.90%)
Dec 14, 2016 10.44 10.59 10.33 10.42 105,871 -0.04(-0.35%)
Dec 13, 2016 10.14 10.59 10.12 10.46 242,412 +0.38(+3.76%)
Dec 12, 2016 10.09 10.12 10.01 10.08 69,135 +0.05(+0.45%)
Dec 09, 2016 10.11 10.14 10.02 10.03 11,566 -0.03(-0.34%)
Dec 08, 2016 9.860 10.81 9.817 10.07 86,532 +0.18(+1.83%)
Dec 07, 2016 9.817 9.894 9.817 9.886 29,495 +0.06(+0.61%)
Dec 06, 2016 9.860 9.860 9.826 9.826 4,689 -0.06(-0.61%)
Dec 05, 2016 9.785 9.894 9.714 9.886 17,161 +0.14(+1.41%)
Dec 02, 2016 9.783 9.894 9.636 9.748 103,384 +0.02(+0.18%)
Dec 01, 2016 9.817 9.817 9.619 9.731 78,161 -0.05(-0.51%)
Nov 30, 2016 9.757 9.817 9.757 9.781 7,095 +0.02(+0.25%)
Nov 28, 2016 9.757 9.757 9.757 9 -0.01(-0.09%)
Nov 25, 2016 9.765 9.765 9.748 9.765 1,016 +0.01(+0.14%)
Nov 23, 2016 9.752 9.752 9.752 0 +0.06(+0.66%)
Nov 22, 2016 9.757 9.757 9.659 9.688 1,702 +0.02(+0.18%)
Nov 21, 2016 9.757 9.757 9.602 9.671 2,792 -0.02(-0.18%)
Nov 18, 2016 9.757 9.757 9.602 9.688 1,722 +0.07(+0.72%)
Nov 17, 2016 9.608 9.594 9.619 737 +0.01(+0.11%)
Nov 16, 2016 9.745 9.745 9.608 9.608 543 -0.16(-1.61%)
Nov 15, 2016 9.559 9.821 9.559 9.765 13,201 +0.19(+1.93%)
Nov 14, 2016 9.645 9.645 9.567 9.580 35,028 -0.02(-0.22%)
Nov 11, 2016 9.550 9.610 9.550 9.602 15,464 +0.04(+0.45%)
Nov 10, 2016 9.636 9.559 9.559 13,731 +0.00(+0.00%)
Nov 09, 2016 9.543 9.601 9.543 9.559 11,488 -0.03(-0.36%)
Nov 08, 2016 9.550 9.593 9.533 9.593 2,569 +0.03(+0.36%)
Nov 07, 2016 9.473 9.645 9.473 9.559 21,420 +0.17(+1.83%)
Nov 04, 2016 9.386 9.386 9.386 9.386 1,547 +0.05(+0.53%)
Nov 03, 2016 9.300 9.336 9.300 9.336 2,188 +0.04(+0.39%)
Nov 02, 2016 9.300 9.300 9.300 9.300 308 -0.08(-0.82%)
Nov 01, 2016 9.309 9.378 9.309 9.378 1,272 +0.07(+0.74%)
Oct 31, 2016 9.348 9.348 9.309 9.309 1,384 -0.00(-0.05%)
Oct 28, 2016 9.314 9.314 9.314 9.314 470 -0.07(-0.77%)
Oct 26, 2016 9.386 9.386 9.386 0 +0.07(+0.74%)
Oct 25, 2016 9.318 9.318 9.318 9.318 141 -0.12(-1.28%)
Oct 24, 2016 9.369 9.472 9.369 9.438 1,225 +0.04(+0.46%)
Oct 21, 2016 9.367 9.395 9.367 9.395 1,201 -0.09(-0.91%)
Oct 19, 2016 9.429 9.481 9.481 9.481 117 +0.14(+1.47%)
Oct 18, 2016 9.300 9.343 9.300 9.343 3,633 +0.02(+0.18%)
Oct 17, 2016 9.335 9.335 9.326 9.326 996 -0.01(-0.09%)
Oct 14, 2016 9.350 9.350 9.318 9.335 3,323 -0.07(-0.73%)
Oct 13, 2016 9.352 9.438 9.343 9.404 1,254 -0.02(-0.24%)
Oct 12, 2016 9.514 9.514 9.426 9.426 812 -0.08(-0.85%)
Oct 11, 2016 9.498 9.567 9.473 9.507 2,733 +0.03(+0.36%)
Oct 10, 2016 9.473 9.511 9.473 9.473 3,977 +0.01(+0.09%)
Oct 07, 2016 9.447 9.473 9.309 9.464 4,885 +0.03(+0.37%)
Oct 06, 2016 9.421 9.429 9.421 9.429 812 -0.13(-1.35%)
Oct 05, 2016 9.533 9.559 9.533 9.559 2,924 +0.00(+0.00%)
Oct 04, 2016 9.455 9.602 9.455 9.559 2,517 +0.15(+1.65%)
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.