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 28, 2010 3.518 3.518 3.518 3.518 0 +0.09(+2.68%)
Jan 27, 2010 3.434 3.447 3.426 3.426 1,275 -0.04(-1.20%)
Jan 26, 2010 3.977 3.977 3.468 3.468 3,709 -0.11(-3.04%)
Jan 25, 2010 4.003 4.003 3.576 3.576 13,523 +0.03(+0.71%)
Jan 22, 2010 3.551 3.551 3.551 3.551 1,196 +0.00(+0.00%)
Jan 21, 2010 3.426 3.610 3.426 3.551 8,276 +0.13(+3.66%)
Jan 20, 2010 3.409 3.426 3.342 3.426 2,387 +0.00(+0.00%)
Jan 19, 2010 3.342 3.434 3.259 3.426 14,662 +0.08(+2.50%)
Jan 15, 2010 3.301 3.342 3.342 3.342 1,555 +0.05(+1.52%)
Jan 14, 2010 3.317 3.384 3.251 3.292 17,233 +0.18(+5.63%)
Jan 13, 2010 3.217 3.217 3.117 3.117 892 -0.02(-0.53%)
Jan 12, 2010 2.900 3.134 2.883 3.134 15,078 +0.29(+10.29%)
Jan 11, 2010 2.849 2.849 2.841 2.841 1,937 -0.25(-8.11%)
Jan 08, 2010 2.841 3.092 2.799 3.092 23,292 +0.21(+7.27%)
Jan 07, 2010 2.883 2.883 2.841 2.882 22,618 +0.02(+0.55%)
Jan 06, 2010 2.916 2.925 2.866 2.866 8,003 -0.06(-2.00%)
Jan 05, 2010 2.925 2.925 2.925 2.925 3,949 +0.06(+2.04%)
Jan 04, 2010 2.900 2.925 2.866 2.866 7,419 +0.03(+0.88%)
Dec 31, 2009 2.841 2.841 2.841 2.841 13,762 -0.09(-3.00%)
Dec 30, 2009 2.841 2.966 2.841 2.929 4,248 +0.09(+3.09%)
Dec 29, 2009 3.142 3.142 2.557 2.841 32,913 -0.30(-9.57%)
Dec 28, 2009 3.075 3.142 3.042 3.142 6,658 +0.09(+3.01%)
Dec 23, 2009 3.042 3.050 3.050 3.050 14,241 -0.02(-0.54%)
Dec 22, 2009 3.025 3.067 3.025 3.067 7,300 +0.02(+0.59%)
Dec 21, 2009 3.049 3.049 3.049 3.049 239 +0.11(+3.65%)
Dec 18, 2009 3.050 3.050 2.925 2.941 4,491 -0.24(-7.61%)
Dec 14, 2009 3.184 3.184 3.184 3.184 1,196 -0.07(-2.06%)
Dec 11, 2009 3.251 3.251 3.251 3.251 718 +0.33(+11.14%)
Dec 09, 2009 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Dec 08, 2009 3.017 3.017 2.833 2.925 4,886 -0.13(-4.11%)
Dec 07, 2009 2.933 3.301 2.933 3.050 15,078 +0.12(+3.99%)
Dec 04, 2009 3.359 3.359 2.891 2.933 20,662 +0.13(+4.78%)
Dec 03, 2009 2.799 2.799 2.799 2.799 1,196 +0.00(+0.00%)
Dec 02, 2009 2.841 2.841 2.799 2.799 4,133 +0.08(+3.08%)
Dec 01, 2009 2.716 2.720 2.716 2.716 1,367 +0.03(+1.25%)
Nov 30, 2009 2.791 2.841 2.682 2.682 11,392 -0.09(-3.31%)
Nov 27, 2009 3.367 3.367 2.515 2.774 16,299 -0.59(-17.62%)
Nov 24, 2009 3.334 3.367 3.367 3.367 598 +0.03(+1.00%)
Nov 20, 2009 2.966 3.334 3.334 3.334 6,462 +0.29(+9.62%)
Nov 19, 2009 3.033 3.042 2.966 3.042 2,154 +0.05(+1.68%)
Nov 18, 2009 3.175 3.175 2.991 2.991 1,854 -0.18(-5.79%)
Nov 17, 2009 3.259 3.301 3.175 3.175 17,783 -0.21(-6.17%)
Nov 16, 2009 3.384 3.384 3.384 3.384 837 -0.04(-1.22%)
Nov 12, 2009 3.426 3.426 3.426 3.426 0 +0.04(+1.23%)
Nov 11, 2009 3.384 3.384 3.384 3.384 2,034 +0.00(+0.00%)
Nov 10, 2009 3.401 3.401 3.384 3.384 598 +0.02(+0.49%)
Nov 06, 2009 3.368 3.368 3.368 3.368 0 -0.15(-4.27%)
Nov 05, 2009 3.342 3.568 3.342 3.518 2,752 +0.29(+9.07%)
Nov 04, 2009 3.242 3.242 3.225 3.225 29,046 -0.02(-0.52%)
Nov 03, 2009 3.342 3.342 3.242 3.242 1,914 -0.11(-3.24%)
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.