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 (%)
Jul 31, 2019 9.748 9.892 9.743 9.811 8,582 -0.09(-0.91%)
Jul 30, 2019 9.676 9.946 9.676 9.901 77,195 +0.27(+2.80%)
Jul 29, 2019 10.000 10.04 9.631 9.631 3,608 -0.05(-0.56%)
Jul 26, 2019 9.685 9.685 9.685 9.685 222 -0.14(-1.47%)
Jul 25, 2019 9.829 9.829 9.829 9.829 285 -0.06(-0.64%)
Jul 24, 2019 9.838 9.892 9.750 9.892 2,264 +0.22(+2.23%)
Jul 23, 2019 9.676 9.676 9.676 9.676 119 -0.13(-1.37%)
Jul 22, 2019 9.784 9.811 9.784 9.810 2,299 +0.21(+2.15%)
Jul 19, 2019 9.730 9.847 9.563 9.604 2,555 -0.08(-0.84%)
Jul 18, 2019 9.811 9.811 9.685 9.685 377 +0.00(+0.00%)
Jul 17, 2019 9.901 9.901 9.644 9.685 112,253 -0.05(-0.55%)
Jul 16, 2019 9.901 10.05 9.591 9.739 5,516 -0.16(-1.64%)
Jul 15, 2019 9.901 9.901 9.901 9.901 5,964 +0.00(+0.00%)
Jul 12, 2019 9.883 9.982 9.648 9.901 67,326 +0.23(+2.33%)
Jul 11, 2019 9.874 9.874 9.505 9.676 2,629 +0.06(+0.66%)
Jul 10, 2019 9.550 9.694 9.550 9.613 1,570 -0.13(-1.29%)
Jul 09, 2019 9.739 9.739 9.739 92 +0.00(+0.00%)
Jul 08, 2019 9.739 9.739 9.739 129 +0.00(+0.00%)
Jul 05, 2019 9.676 9.739 9.550 9.739 2,999 +0.15(+1.60%)
Jul 03, 2019 9.649 9.986 9.541 9.586 2,110 -0.37(-3.71%)
Jul 02, 2019 9.640 9.955 9.532 9.955 1,936 +0.06(+0.64%)
Jul 01, 2019 9.865 9.892 9.595 9.892 1,964 +0.14(+1.38%)
Jun 28, 2019 9.811 10.08 9.757 9.757 24,219 -0.31(-3.04%)
Jun 27, 2019 9.955 10.06 9.811 10.06 2,508 +0.16(+1.64%)
Jun 26, 2019 10.04 10.04 9.892 9.901 5,327 -0.04(-0.45%)
Jun 25, 2019 9.856 9.995 9.856 9.946 3,193 -0.04(-0.36%)
Jun 24, 2019 9.901 9.982 9.775 9.982 4,860 -0.01(-0.09%)
Jun 21, 2019 10.09 10.09 9.991 9.991 2,222 -0.14(-1.33%)
Jun 20, 2019 10.13 10.13 9.936 10.13 22,918 +0.03(+0.27%)
Jun 19, 2019 9.901 10.10 9.901 10.10 5,403 +0.11(+1.08%)
Jun 18, 2019 10.06 10.06 9.991 9.991 2,394 +0.13(+1.28%)
Jun 17, 2019 9.865 9.865 9.865 65 +0.00(+0.00%)
Jun 14, 2019 9.919 9.919 9.487 9.865 555 -0.05(-0.54%)
Jun 13, 2019 9.721 10.10 9.721 9.919 4,260 +0.04(+0.41%)
Jun 12, 2019 9.878 9.878 9.878 9.878 371 +0.19(+2.00%)
Jun 11, 2019 9.676 9.721 9.586 9.685 9,499 +0.14(+1.51%)
Jun 10, 2019 9.847 9.856 9.541 9.541 16,223 -0.18(-1.85%)
Jun 07, 2019 9.892 9.892 9.721 9.721 2,555 -0.17(-1.73%)
Jun 06, 2019 9.748 9.901 9.739 9.892 1,112 +0.03(+0.27%)
Jun 05, 2019 9.784 9.910 9.703 9.865 1,568 +0.07(+0.74%)
Jun 04, 2019 9.856 9.946 9.793 9.793 711 -0.01(-0.09%)
Jun 03, 2019 9.757 9.901 9.685 9.802 9,969 -0.08(-0.82%)
May 31, 2019 9.775 9.883 9.766 9.883 5,555 +0.03(+0.27%)
May 30, 2019 9.703 9.856 9.703 9.856 12,373 +0.00(+0.04%)
May 29, 2019 9.766 9.852 9.766 9.852 364 +0.17(+1.72%)
May 28, 2019 9.685 9.865 9.685 9.685 4,865 -0.19(-1.96%)
May 24, 2019 10.15 10.15 9.766 9.878 16,442 +0.11(+1.15%)
May 23, 2019 9.991 10.08 9.748 9.766 80,528 -0.27(-2.69%)
May 22, 2019 10.05 10.08 9.946 10.04 2,337 -0.26(-2.54%)
May 21, 2019 10.30 10.30 10.30 10.30 348 +0.28(+2.75%)
May 20, 2019 9.991 10.02 9.973 10.02 7,433 +0.05(+0.50%)
May 17, 2019 9.973 9.973 9.973 2 +0.00(+0.00%)
May 16, 2019 9.942 10.000 9.931 9.973 2,360 +0.07(+0.73%)
May 15, 2019 9.991 9.991 9.811 9.901 7,008 -0.07(-0.72%)
May 14, 2019 9.973 9.973 9.973 58 +0.00(+0.00%)
May 13, 2019 9.982 10.19 9.937 9.973 19,048 -0.27(-2.64%)
May 10, 2019 10.22 10.68 10.22 10.24 1,555 -0.10(-1.01%)
May 09, 2019 10.04 10.40 10.04 10.35 8,150 +0.20(+2.01%)
May 08, 2019 10.19 10.19 10.13 10.14 20,779 -0.03(-0.27%)
May 07, 2019 10.14 10.27 10.14 10.17 16,128 +0.04(+0.36%)
May 06, 2019 10.17 10.37 10.13 10.13 25,333 -0.45(-4.25%)
May 03, 2019 10.53 10.59 10.07 10.59 22,664 +0.00(+0.00%)
May 02, 2019 10.59 10.59 10.49 10.59 902 +0.00(+0.00%)
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.