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

Citizens Community (NQ: CZWI )

11.64 +0.32 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 7.980 8.022 7.980 8.022 18,190 +0.00(+0.00%)
Jan 30, 2007 8.055 8.055 8.022 8.022 9,214 -0.01(-0.10%)
Jan 29, 2007 8.030 8.080 8.022 8.030 15,078 -0.08(-0.93%)
Jan 26, 2007 8.172 8.172 8.105 8.105 1,675 +0.07(+0.83%)
Jan 25, 2007 8.072 8.072 8.039 8.039 4,547 -0.03(-0.31%)
Jan 24, 2007 8.080 8.105 8.064 8.064 34,346 -0.04(-0.52%)
Jan 23, 2007 8.089 8.105 8.030 8.105 19,147 +0.00(+0.00%)
Jan 22, 2007 8.130 8.130 8.105 8.105 3,111 +0.00(+0.00%)
Jan 19, 2007 8.089 8.105 8.089 8.105 3,231 -0.01(-0.10%)
Jan 18, 2007 8.114 8.114 8.114 8.114 1,196 -0.01(-0.10%)
Jan 17, 2007 8.130 8.164 8.072 8.122 183,460 -0.01(-0.10%)
Jan 16, 2007 8.114 8.147 8.105 8.130 85,207 +0.03(+0.31%)
Jan 12, 2007 8.097 8.105 8.097 8.105 32,670 -0.01(-0.10%)
Jan 11, 2007 8.097 8.114 8.097 8.114 31,354 -0.01(-0.10%)
Jan 10, 2007 8.105 8.139 8.097 8.122 62,230 +0.03(+0.41%)
Jan 09, 2007 8.097 8.122 8.080 8.089 7,060 -0.02(-0.21%)
Jan 08, 2007 8.147 8.147 8.080 8.105 32,670 -0.04(-0.51%)
Jan 05, 2007 8.147 8.155 8.147 8.147 22,977 +0.00(+0.00%)
Jan 04, 2007 8.130 8.147 8.130 8.147 5,624 -0.02(-0.20%)
Jan 03, 2007 8.172 8.172 8.105 8.164 11,608 -0.01(-0.10%)
Dec 29, 2006 8.105 8.172 8.105 8.172 28,482 +0.01(+0.10%)
Dec 28, 2006 8.122 8.164 8.072 8.164 30,516 +0.02(+0.21%)
Dec 27, 2006 8.147 8.147 8.072 8.147 120,033 +0.00(+0.00%)
Dec 26, 2006 8.147 8.147 8.147 8.147 9,573 -0.01(-0.10%)
Dec 22, 2006 8.147 8.189 8.147 8.155 19,267 -0.03(-0.31%)
Dec 21, 2006 8.147 8.181 8.147 8.181 35,064 +0.02(+0.20%)
Dec 20, 2006 8.172 8.189 8.105 8.164 48,228 +0.05(+0.62%)
Dec 19, 2006 8.164 8.189 8.105 8.114 71,325 -0.06(-0.72%)
Dec 18, 2006 8.172 8.189 8.155 8.172 39,492 +0.04(+0.51%)
Dec 15, 2006 8.122 8.147 8.122 8.130 10,411 +0.03(+0.31%)
Dec 14, 2006 8.105 8.147 8.089 8.105 39,372 +0.01(+0.10%)
Dec 13, 2006 8.139 8.139 8.097 8.097 62,828 -0.02(-0.21%)
Dec 12, 2006 8.072 8.164 8.064 8.114 77,907 +0.05(+0.62%)
Dec 11, 2006 8.105 8.105 8.064 8.064 47,630 -0.04(-0.52%)
Dec 08, 2006 8.105 8.130 8.089 8.105 152,823 -0.01(-0.10%)
Dec 07, 2006 8.022 8.130 8.022 8.114 11,249 -0.02(-0.21%)
Dec 06, 2006 8.080 8.172 8.080 8.130 215,772 -0.03(-0.31%)
Dec 05, 2006 8.114 8.155 8.105 8.155 111,057 +0.03(+0.41%)
Dec 04, 2006 8.097 8.147 7.997 8.122 98,850 +0.04(+0.52%)
Dec 01, 2006 8.122 8.147 8.039 8.080 70,727 -0.06(-0.72%)
Nov 30, 2006 8.172 8.181 8.139 8.139 16,515 -0.01(-0.10%)
Nov 29, 2006 8.164 8.164 8.147 8.147 42,603 -0.03(-0.41%)
Nov 28, 2006 8.181 8.189 8.172 8.181 111,536 +0.03(+0.31%)
Nov 27, 2006 8.189 8.189 8.155 8.155 23,934 -0.03(-0.31%)
Nov 24, 2006 8.189 8.189 8.172 8.181 33,269 -0.01(-0.10%)
Nov 22, 2006 8.206 8.231 8.189 8.189 92,627 -0.01(-0.10%)
Nov 21, 2006 8.147 8.206 8.147 8.197 118,716 +0.00(+0.00%)
Nov 20, 2006 8.189 8.222 8.189 8.197 47,031 +0.01(+0.10%)
Nov 17, 2006 8.189 8.197 8.189 8.189 21,900 +0.00(+0.00%)
Nov 16, 2006 8.189 8.222 8.189 8.189 64,504 -0.04(-0.51%)
Nov 15, 2006 8.231 8.231 8.231 8.231 0 +0.00(+0.00%)
Nov 14, 2006 8.289 8.289 8.231 8.231 108,544 -0.04(-0.51%)
Nov 13, 2006 8.272 8.289 8.231 8.272 111,296 +0.00(+0.00%)
Nov 10, 2006 8.314 8.314 8.272 8.272 58,400 +0.04(+0.51%)
Nov 09, 2006 8.272 8.272 8.231 8.231 105,432 -0.04(-0.51%)
Nov 08, 2006 8.281 8.281 8.272 8.272 39,372 +0.00(+0.00%)
Nov 07, 2006 8.272 8.272 8.139 8.272 121,349 +0.00(+0.00%)
Nov 06, 2006 8.147 8.314 8.105 8.272 125,897 +0.12(+1.43%)
Nov 03, 2006 8.314 8.356 8.147 8.155 175,083 -0.12(-1.41%)
Nov 02, 2006 8.147 8.289 8.022 8.272 587,359 +0.13(+1.54%)
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.