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

Citizens Community (NQ: CZWI )

11.60 +0.09 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.