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, 2011 3.952 4.186 3.952 4.170 27,794 +0.22(+5.50%)
Jan 28, 2011 3.643 3.952 3.643 3.952 9,405 -0.02(-0.42%)
Jan 26, 2011 3.944 3.969 3.969 3.969 5,864 +0.01(+0.21%)
Jan 25, 2011 3.961 3.961 3.961 3.961 227 +0.11(+2.82%)
Jan 24, 2011 3.886 3.886 3.852 3.852 718 -0.08(-2.12%)
Jan 21, 2011 3.961 3.969 3.935 3.936 4,547 -0.03(-0.75%)
Jan 20, 2011 3.969 3.969 3.966 3.966 1,196 -0.00(-0.09%)
Jan 19, 2011 3.685 3.969 3.685 3.969 3,913 +0.29(+7.95%)
Jan 18, 2011 3.677 3.677 3.593 3.677 4,328 -0.08(-2.22%)
Jan 14, 2011 3.819 3.894 3.760 3.760 4,810 -0.21(-5.26%)
Jan 13, 2011 3.961 3.969 3.927 3.969 6,860 +0.07(+1.71%)
Jan 12, 2011 3.936 3.936 3.902 3.902 718 -0.18(-4.50%)
Jan 10, 2011 4.086 4.086 4.086 4.086 119 -0.01(-0.20%)
Jan 07, 2011 3.969 4.094 3.969 4.094 239 +0.20(+5.15%)
Jan 06, 2011 3.643 3.894 3.643 3.894 2,273 +0.30(+8.37%)
Jan 05, 2011 3.593 3.593 3.593 3.593 1,196 +0.03(+0.70%)
Jan 04, 2011 3.301 3.568 3.301 3.568 1,482 +0.28(+8.65%)
Jan 03, 2011 3.326 3.426 3.175 3.284 9,743 -0.02(-0.51%)
Dec 31, 2010 3.267 3.334 3.267 3.301 36,984 +0.04(+1.28%)
Dec 30, 2010 3.175 3.342 3.175 3.259 7,038 +0.08(+2.36%)
Dec 29, 2010 3.209 3.209 3.175 3.184 1,768 -0.14(-4.27%)
Dec 28, 2010 3.175 3.334 3.175 3.326 2,382 +0.14(+4.46%)
Dec 27, 2010 3.184 3.184 3.175 3.184 2,282 -0.02(-0.52%)
Dec 23, 2010 3.284 3.284 3.100 3.200 9,807 +0.05(+1.54%)
Dec 22, 2010 3.184 3.342 3.152 3.152 3,502 -0.04(-1.26%)
Dec 21, 2010 3.175 3.192 3.008 3.192 19,595 -0.07(-2.18%)
Dec 17, 2010 3.175 3.263 3.263 3.263 5,744 +0.08(+2.49%)
Dec 16, 2010 3.334 3.342 3.184 3.184 10,128 -0.08(-2.31%)
Dec 15, 2010 3.259 3.259 3.259 3.259 2,162 +0.00(+0.00%)
Dec 14, 2010 3.280 3.280 3.259 3.259 5,429 -0.05(-1.52%)
Dec 13, 2010 3.309 3.309 3.309 3.309 0 +0.00(+0.00%)
Dec 09, 2010 3.309 3.309 3.309 3.309 119 +0.02(+0.51%)
Dec 08, 2010 3.284 3.468 3.276 3.292 4,308 -0.18(-5.06%)
Dec 07, 2010 3.259 3.468 3.259 3.468 11,334 +0.04(+1.22%)
Dec 06, 2010 3.459 3.468 3.426 3.426 5,026 -0.08(-2.38%)
Dec 03, 2010 3.468 3.510 3.468 3.510 3,350 +0.17(+5.00%)
Dec 02, 2010 3.259 3.342 3.259 3.342 1,592 +0.07(+2.26%)
Dec 01, 2010 3.184 3.441 3.175 3.269 3,314 +0.09(+2.94%)
Nov 30, 2010 3.443 3.484 2.933 3.175 49,057 -0.29(-8.43%)
Nov 29, 2010 3.468 3.510 3.443 3.468 3,350 -0.04(-1.19%)
Nov 26, 2010 3.501 3.509 3.501 3.509 1,172 -0.00(-0.00%)
Nov 22, 2010 3.510 3.510 3.510 3.510 0 +0.04(+1.20%)
Nov 19, 2010 3.476 3.505 3.468 3.468 3,566 -0.00(-0.00%)
Nov 18, 2010 3.468 3.484 3.468 3.468 1,292 -0.04(-1.19%)
Nov 16, 2010 3.510 3.510 3.510 3.510 0 +0.03(+0.72%)
Nov 15, 2010 3.510 3.510 3.484 3.484 8,203 -0.01(-0.24%)
Nov 12, 2010 3.543 3.668 3.493 3.493 4,763 -0.06(-1.65%)
Nov 11, 2010 3.718 3.718 3.551 3.551 5,026 -0.21(-5.56%)
Nov 10, 2010 3.593 3.760 3.593 3.760 5,113 +0.17(+4.65%)
Nov 09, 2010 3.585 3.593 3.585 3.593 574 +0.00(+0.00%)
Nov 04, 2010 3.510 3.593 3.593 3.593 957 +0.00(+0.00%)
Nov 03, 2010 3.593 3.593 3.576 3.593 4,258 +0.00(+0.09%)
Nov 02, 2010 3.635 3.635 3.590 3.590 359 +0.16(+4.53%)
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.