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 29, 2023 11.42 11.42 11.25 11.40 2,631 +0.02(+0.21%)
Dec 28, 2023 11.29 11.37 11.19 11.37 3,447 +0.13(+1.17%)
Dec 27, 2023 11.11 11.28 10.96 11.24 13,975 +0.05(+0.44%)
Dec 26, 2023 10.92 11.21 10.78 11.19 18,530 +0.10(+0.88%)
Dec 22, 2023 10.86 11.33 10.86 11.10 8,564 -0.10(-0.87%)
Dec 20, 2023 11.19 446 +0.06(+0.52%)
Dec 19, 2023 11.17 11.29 11.12 11.13 22,613 +0.06(+0.53%)
Dec 18, 2023 10.75 11.08 10.71 11.08 17,280 +0.10(+0.89%)
Dec 15, 2023 10.79 11.00 10.79 10.98 14,238 +0.17(+1.53%)
Dec 14, 2023 10.72 10.96 10.22 10.81 53,372 +0.18(+1.65%)
Dec 13, 2023 10.46 10.94 10.37 10.64 52,634 +0.13(+1.20%)
Dec 12, 2023 10.75 10.97 10.51 10.51 4,512 -0.28(-2.62%)
Dec 11, 2023 10.75 10.79 10.58 10.79 3,701 +0.18(+1.74%)
Dec 08, 2023 10.29 10.76 10.29 10.61 10,052 +0.16(+1.49%)
Dec 07, 2023 10.21 10.46 10.21 10.45 3,580 +0.11(+1.03%)
Dec 06, 2023 10.13 10.54 10.13 10.35 4,336 +0.09(+0.85%)
Dec 05, 2023 10.44 10.44 10.21 10.26 1,708 +0.20(+2.03%)
Dec 04, 2023 9.889 10.44 9.889 10.05 4,958 -0.10(-0.96%)
Dec 01, 2023 10.13 10.46 10.01 10.15 35,673 -0.18(-1.79%)
Nov 30, 2023 10.46 10.59 10.34 10.34 6,042 -0.13(-1.21%)
Nov 29, 2023 10.39 10.77 10.39 10.46 5,425 +0.00(+0.00%)
Nov 28, 2023 10.70 10.70 10.46 10.46 14,489 +0.11(+1.03%)
Nov 27, 2023 10.23 10.51 10.23 10.36 6,323 -0.09(-0.84%)
Nov 24, 2023 10.34 10.69 10.22 10.44 14,633 -0.13(-1.20%)
Nov 22, 2023 10.65 10.88 10.22 10.57 2,140 +0.06(+0.56%)
Nov 21, 2023 10.46 10.80 10.46 10.51 6,235 -0.19(-1.82%)
Nov 20, 2023 10.56 11.30 10.27 10.71 14,281 +0.00(+0.00%)
Nov 17, 2023 10.81 11.87 10.67 10.71 5,208 -0.08(-0.72%)
Nov 16, 2023 10.72 10.92 10.72 10.78 2,690 -0.03(-0.27%)
Nov 15, 2023 11.01 11.01 10.56 10.81 5,304 -0.10(-0.89%)
Nov 14, 2023 10.48 11.05 10.48 10.91 27,214 +0.55(+5.36%)
Nov 13, 2023 10.88 10.88 10.22 10.36 8,501 +0.24(+2.41%)
Nov 10, 2023 9.475 10.37 9.475 10.11 19,272 +0.70(+7.45%)
Nov 09, 2023 9.305 9.526 9.227 9.412 6,783 +0.19(+2.11%)
Nov 08, 2023 8.993 9.499 8.906 9.217 6,653 +0.38(+4.30%)
Nov 07, 2023 8.954 9.052 8.760 8.837 63,401 +0.04(+0.44%)
Nov 06, 2023 8.799 8.799 8.799 8.799 855 -0.26(-2.90%)
Nov 03, 2023 9.100 9.100 8.964 9.061 8,279 +0.14(+1.53%)
Nov 02, 2023 9.071 9.071 8.837 8.925 1,159 +0.00(+0.00%)
Nov 01, 2023 8.925 8.925 8.925 8.925 276 +0.34(+3.97%)
Oct 31, 2023 8.584 8.662 8.370 8.584 76,476 +0.00(+0.00%)
Oct 30, 2023 8.594 9.013 8.575 8.584 6,870 -0.05(-0.56%)
Oct 27, 2023 8.594 8.896 8.594 8.633 1,718 +0.01(+0.11%)
Oct 26, 2023 8.915 8.915 8.623 8.623 517 -0.04(-0.45%)
Oct 25, 2023 8.584 8.760 8.312 8.662 7,211 +0.42(+5.08%)
Oct 24, 2023 8.760 8.760 8.244 8.244 2,752 -0.55(-6.31%)
Oct 23, 2023 8.769 9.022 8.760 8.799 4,037 -0.11(-1.26%)
Oct 20, 2023 8.779 9.052 8.779 8.910 3,661 +0.06(+0.72%)
Oct 19, 2023 8.847 8.847 8.847 8.847 485 +0.07(+0.78%)
Oct 18, 2023 8.896 8.954 8.779 8.779 1,532 +0.00(+0.00%)
Oct 17, 2023 9.081 9.100 8.779 8.779 21,165 -0.10(-1.10%)
Oct 16, 2023 8.886 9.061 8.876 8.876 5,089 -0.04(-0.44%)
Oct 13, 2023 9.038 9.038 8.915 8.915 839 -0.07(-0.76%)
Oct 12, 2023 8.886 8.983 8.876 8.983 1,528 +0.09(+0.98%)
Oct 11, 2023 9.003 9.003 8.876 8.896 7,245 -0.04(-0.44%)
Oct 10, 2023 9.091 9.100 8.935 8.935 1,651 -0.12(-1.29%)
Oct 09, 2023 8.925 9.052 8.925 9.052 933 +0.02(+0.22%)
Oct 05, 2023 9.032 181 +0.12(+1.31%)
Oct 04, 2023 9.032 9.032 8.857 8.915 12,576 +0.00(+0.00%)
Oct 03, 2023 9.227 9.285 8.915 8.915 5,744 -0.32(-3.48%)
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.