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 29, 2021 10.20 10.20 10.08 10.17 2,838 +0.29(+2.95%)
Jan 28, 2021 9.837 9.874 9.698 9.874 3,776 +0.03(+0.28%)
Jan 27, 2021 9.718 10.07 9.681 9.846 6,737 -0.05(-0.46%)
Jan 26, 2021 9.828 9.892 9.663 9.892 16,311 +0.05(+0.47%)
Jan 25, 2021 9.773 10.16 9.773 9.846 6,281 -0.05(-0.46%)
Jan 22, 2021 9.901 9.938 9.819 9.892 17,032 -0.06(-0.64%)
Jan 21, 2021 10.08 10.08 9.938 9.956 12,038 -0.07(-0.73%)
Jan 20, 2021 9.993 10.21 9.938 10.03 40,223 -0.14(-1.35%)
Jan 19, 2021 10.25 10.25 10.17 10.17 4,676 +0.01(+0.09%)
Jan 15, 2021 10.16 10.17 10.09 10.16 1,528 -0.10(-0.98%)
Jan 14, 2021 10.19 10.26 10.19 10.26 1,859 +0.02(+0.18%)
Jan 13, 2021 10.15 10.24 10.11 10.24 6,696 +0.19(+1.91%)
Jan 12, 2021 10.08 10.17 10.05 10.05 5,525 +0.03(+0.32%)
Jan 11, 2021 9.961 10.03 9.810 10.02 7,137 +0.05(+0.51%)
Jan 08, 2021 10.03 10.11 9.846 9.965 21,836 -0.11(-1.09%)
Jan 07, 2021 10.14 10.17 9.892 10.08 19,523 +0.04(+0.36%)
Jan 06, 2021 9.965 10.17 9.965 10.04 23,719 +0.49(+5.18%)
Jan 05, 2021 10.12 10.25 9.544 9.544 13,350 -0.49(-4.93%)
Jan 04, 2021 9.956 10.07 9.910 10.04 10,254 +0.06(+0.64%)
Dec 31, 2020 9.974 9.974 9.974 7,971 +0.00(+0.00%)
Dec 30, 2020 9.929 9.979 9.864 9.974 7,971 +0.00(+0.00%)
Dec 29, 2020 10.09 10.09 9.846 9.974 12,560 -0.10(-1.00%)
Dec 28, 2020 10.04 10.31 10.00 10.08 16,967 +0.02(+0.18%)
Dec 24, 2020 10.07 10.07 9.938 10.06 2,183 +0.15(+1.48%)
Dec 23, 2020 10.19 10.37 9.910 9.910 13,195 -0.23(-2.26%)
Dec 22, 2020 10.29 10.43 9.993 10.14 90,974 -0.03(-0.27%)
Dec 21, 2020 9.901 10.19 9.622 10.17 152,698 +0.24(+2.40%)
Dec 18, 2020 9.983 10.07 9.700 9.929 82,758 -0.07(-0.73%)
Dec 17, 2020 9.571 10.04 9.489 10.00 51,491 +0.28(+2.92%)
Dec 16, 2020 9.425 9.755 9.343 9.718 53,450 +0.26(+2.71%)
Dec 15, 2020 9.278 9.461 9.178 9.461 19,976 +0.28(+3.09%)
Dec 14, 2020 9.159 9.397 9.159 9.178 15,157 +0.01(+0.10%)
Dec 11, 2020 9.342 9.379 9.168 9.168 8,297 -0.22(-2.34%)
Dec 10, 2020 9.196 9.388 9.196 9.388 6,166 +0.05(+0.59%)
Dec 09, 2020 9.269 9.342 9.150 9.333 12,421 +0.16(+1.80%)
Dec 08, 2020 9.260 9.269 9.077 9.168 19,307 -0.16(-1.67%)
Dec 07, 2020 9.079 9.342 9.079 9.324 147,792 +0.30(+3.28%)
Dec 04, 2020 8.848 9.114 8.701 9.028 21,071 +0.19(+2.14%)
Dec 03, 2020 8.747 8.839 8.727 8.839 28,172 +0.09(+1.05%)
Dec 02, 2020 8.564 8.756 8.503 8.747 32,917 +0.17(+2.03%)
Dec 01, 2020 8.243 8.573 8.243 8.573 52,704 +0.33(+4.00%)
Nov 30, 2020 8.243 8.243 8.106 8.243 11,956 -0.04(-0.44%)
Nov 27, 2020 8.289 8.289 8.133 8.280 5,240 -0.02(-0.22%)
Nov 25, 2020 8.298 8.298 8.298 231 +0.00(+0.00%)
Nov 24, 2020 8.252 8.326 8.243 8.298 4,603 +0.06(+0.78%)
Nov 23, 2020 8.058 8.344 8.058 8.234 8,326 +0.03(+0.33%)
Nov 20, 2020 8.179 8.207 7.978 8.207 1,528 +0.11(+1.36%)
Nov 19, 2020 8.088 8.200 8.060 8.097 2,741 -0.12(-1.45%)
Nov 18, 2020 7.978 8.216 7.946 8.216 9,637 +0.27(+3.40%)
Nov 17, 2020 7.785 7.946 7.785 7.946 1,002 +0.10(+1.23%)
Nov 16, 2020 7.785 8.060 7.767 7.849 5,513 +0.11(+1.42%)
Nov 13, 2020 7.712 7.767 7.702 7.740 7,096 +0.13(+1.68%)
Nov 12, 2020 7.685 7.749 7.611 7.611 2,739 -0.06(-0.84%)
Nov 11, 2020 7.685 7.685 7.497 7.675 20,811 -0.02(-0.24%)
Nov 10, 2020 7.785 7.785 7.611 7.694 7,168 +0.14(+1.82%)
Nov 09, 2020 7.309 7.721 7.217 7.556 16,443 +0.53(+7.55%)
Nov 06, 2020 7.030 7.117 7.026 7.026 3,821 -0.01(-0.12%)
Nov 05, 2020 6.851 7.117 6.851 7.034 4,715 +0.16(+2.26%)
Nov 04, 2020 6.860 6.879 6.860 6.879 1,075 -0.16(-2.21%)
Nov 03, 2020 6.869 7.034 6.842 7.034 41,363 +0.20(+2.95%)
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.