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 (%)
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%)
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.