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

Citizens Community (NQ: CZWI )

11.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2019 10.27 10.40 10.27 10.40 1,076 +0.05(+0.47%)
Jan 30, 2019 10.18 10.44 10.11 10.35 56,657 +0.18(+1.78%)
Jan 29, 2019 10.13 10.35 9.955 10.17 9,095 +0.35(+3.51%)
Jan 28, 2019 10.19 10.19 9.822 9.822 618 -0.25(-2.50%)
Jan 25, 2019 10.01 10.18 9.707 10.07 1,582 -0.19(-1.85%)
Jan 24, 2019 10.06 10.26 10.06 10.26 779 +0.06(+0.61%)
Jan 23, 2019 9.973 10.20 9.955 10.20 5,180 +0.24(+2.40%)
Jan 22, 2019 10.01 10.15 9.775 9.964 20,809 +0.19(+1.90%)
Jan 18, 2019 9.752 9.778 9.752 9.778 339 -0.24(-2.38%)
Jan 17, 2019 10.11 10.11 10.02 10.02 472 +0.24(+2.44%)
Jan 16, 2019 9.645 9.955 9.634 9.778 24,392 +0.13(+1.38%)
Jan 15, 2019 9.645 10.01 9.583 9.645 19,898 +0.00(+0.00%)
Jan 14, 2019 9.645 9.867 9.583 9.645 18,118 -0.01(-0.09%)
Jan 11, 2019 9.805 9.805 9.654 9.654 10,961 -0.23(-2.33%)
Jan 10, 2019 9.805 9.955 9.796 9.884 7,014 -0.08(-0.80%)
Jan 09, 2019 10.03 10.15 9.822 9.964 6,167 -0.09(-0.88%)
Jan 08, 2019 9.876 10.08 9.876 10.05 3,276 +0.13(+1.34%)
Jan 07, 2019 9.822 9.955 9.822 9.920 6,189 -0.04(-0.36%)
Jan 04, 2019 9.645 9.955 9.645 9.955 5,085 +0.31(+3.17%)
Jan 03, 2019 9.681 9.681 9.649 9.649 659 -0.45(-4.44%)
Jan 02, 2019 9.645 10.14 9.645 10.10 1,755 +0.45(+4.68%)
Dec 31, 2018 9.645 9.982 9.645 9.645 12,995 +0.08(+0.83%)
Dec 28, 2018 9.353 9.964 9.353 9.566 10,848 +0.23(+2.46%)
Dec 27, 2018 9.822 10.13 9.291 9.336 96,380 -0.58(-5.80%)
Dec 26, 2018 10.09 10.15 9.663 9.911 7,429 -0.18(-1.75%)
Dec 24, 2018 9.513 10.09 9.513 10.09 2,147 -0.35(-3.39%)
Dec 21, 2018 10.04 10.44 9.309 10.44 14,917 +0.40(+3.96%)
Dec 20, 2018 9.911 10.06 9.291 10.04 26,259 +0.14(+1.43%)
Dec 19, 2018 9.920 9.920 9.734 9.902 6,223 -0.02(-0.18%)
Dec 18, 2018 9.734 10.02 9.734 9.920 10,556 -0.12(-1.23%)
Dec 17, 2018 9.743 10.04 9.734 10.04 4,694 +0.27(+2.72%)
Dec 14, 2018 9.734 10.09 9.734 9.778 11,187 -0.31(-3.07%)
Dec 13, 2018 9.985 10.22 9.734 10.09 2,043 -0.09(-0.87%)
Dec 12, 2018 10.41 10.44 10.18 10.18 11,078 -0.19(-1.79%)
Dec 11, 2018 10.87 10.87 10.36 10.36 4,297 +0.00(+0.00%)
Dec 10, 2018 10.49 10.49 10.36 10.36 24,521 -0.14(-1.35%)
Dec 07, 2018 11.31 11.31 10.50 10.50 904 -0.91(-7.98%)
Dec 06, 2018 10.42 11.42 10.42 11.42 6,914 +0.93(+8.86%)
Dec 04, 2018 10.49 10.49 10.49 10.49 904 +0.00(+0.00%)
Dec 03, 2018 10.78 10.78 10.49 10.49 2,091 +0.09(+0.85%)
Nov 30, 2018 10.90 10.90 10.40 10.40 3,842 -0.63(-5.70%)
Nov 29, 2018 11.03 11.03 11.03 11.03 212 +0.65(+6.31%)
Nov 28, 2018 10.45 10.58 10.36 10.37 8,003 -0.06(-0.59%)
Nov 27, 2018 10.53 10.62 10.43 10.43 560 -0.10(-0.92%)
Nov 26, 2018 10.54 10.54 10.42 10.53 54,736 -0.09(-0.83%)
Nov 23, 2018 10.60 10.62 10.59 10.62 1,469 +0.13(+1.27%)
Nov 21, 2018 10.49 10.49 10.49 0 +0.00(+0.00%)
Nov 20, 2018 10.49 10.51 10.45 10.49 829 +0.00(+0.00%)
Nov 19, 2018 10.65 10.65 10.46 10.49 1,478 -0.01(-0.08%)
Nov 16, 2018 10.63 10.64 10.49 10.49 16,386 +0.01(+0.08%)
Nov 15, 2018 10.62 10.71 10.49 10.49 14,495 -0.13(-1.25%)
Nov 14, 2018 10.81 10.92 10.62 10.62 10,525 -0.10(-0.91%)
Nov 13, 2018 11.09 11.09 10.71 10.72 2,951 -0.31(-2.81%)
Nov 12, 2018 11.03 11.03 10.68 11.03 7,163 +0.23(+2.13%)
Nov 09, 2018 10.80 10.80 10.80 10.80 678 -0.06(-0.57%)
Nov 08, 2018 10.83 11.18 10.80 10.86 34,282 -0.35(-3.16%)
Nov 07, 2018 11.13 11.21 10.97 11.21 3,418 +0.24(+2.18%)
Nov 06, 2018 11.05 11.06 10.97 10.97 11,103 +0.00(+0.00%)
Nov 05, 2018 11.02 11.15 10.97 10.97 59,619 -0.04(-0.40%)
Nov 02, 2018 10.88 11.07 10.88 11.02 5,198 +0.13(+1.22%)
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.