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 (%)
Oct 31, 2007 7.855 8.064 7.855 8.022 56,233 +0.21(+2.67%)
Oct 30, 2007 7.813 7.813 7.813 7.813 598 -0.04(-0.53%)
Oct 29, 2007 7.855 7.855 7.855 7.855 119 +0.00(+0.00%)
Oct 26, 2007 7.855 7.913 7.855 7.855 21,541 -0.05(-0.63%)
Oct 25, 2007 7.821 7.905 7.821 7.905 505 +0.06(+0.75%)
Oct 24, 2007 7.846 7.846 7.846 7.846 131 -0.06(-0.73%)
Oct 23, 2007 7.904 7.904 7.904 7.904 0 +0.00(+0.00%)
Oct 19, 2007 7.813 7.938 7.813 7.904 7,419 +0.09(+1.17%)
Oct 18, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Oct 17, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Oct 16, 2007 7.813 7.813 7.813 7.813 5,983 +0.00(+0.00%)
Oct 15, 2007 7.813 7.813 7.813 7.813 13,571 -0.02(-0.21%)
Oct 12, 2007 7.813 7.830 7.813 7.830 9,502 +0.00(+0.00%)
Oct 11, 2007 7.830 7.830 7.821 7.830 1,804 -0.03(-0.32%)
Oct 10, 2007 7.905 7.905 7.830 7.855 7,115 -0.12(-1.47%)
Oct 09, 2007 7.972 7.972 7.972 7.972 299 +0.00(+0.00%)
Oct 08, 2007 7.938 7.980 7.938 7.972 7,647 -0.01(-0.10%)
Oct 05, 2007 7.980 7.980 7.980 7.980 694 +0.00(+0.00%)
Oct 04, 2007 7.922 7.980 7.922 7.980 239 +0.00(+0.00%)
Oct 03, 2007 7.913 7.980 7.913 7.980 8,040 +0.08(+1.06%)
Oct 02, 2007 7.896 7.896 7.896 7.896 2,453 -0.04(-0.53%)
Oct 01, 2007 7.896 7.938 7.871 7.938 3,761 +0.04(+0.53%)
Sep 28, 2007 7.913 7.913 7.896 7.896 3,148 -0.06(-0.74%)
Sep 27, 2007 7.930 7.955 7.930 7.955 6,103 -0.02(-0.21%)
Sep 26, 2007 7.905 7.980 7.896 7.972 19,948 +0.03(+0.42%)
Sep 25, 2007 7.846 7.938 7.846 7.938 13,164 +0.09(+1.17%)
Sep 24, 2007 7.688 7.846 7.688 7.846 16,548 +0.12(+1.51%)
Sep 21, 2007 7.688 7.729 7.688 7.729 1,136 +0.00(+0.00%)
Sep 20, 2007 7.746 7.771 7.729 7.729 16,190 -0.03(-0.43%)
Sep 19, 2007 7.688 7.763 7.688 7.763 3,769 +0.08(+0.98%)
Sep 18, 2007 7.721 7.721 7.646 7.688 18,543 +0.00(+0.00%)
Sep 17, 2007 7.721 7.721 7.688 7.688 837 -0.03(-0.33%)
Sep 14, 2007 7.646 7.729 7.646 7.713 10,139 +0.07(+0.87%)
Sep 13, 2007 7.554 7.654 7.529 7.646 12,326 +0.13(+1.67%)
Sep 12, 2007 7.520 7.554 7.479 7.520 45,373 +0.03(+0.45%)
Sep 11, 2007 7.479 7.487 7.437 7.487 18,822 +0.01(+0.11%)
Sep 10, 2007 7.520 7.520 7.479 7.479 24,293 -0.08(-1.10%)
Sep 07, 2007 7.512 7.646 7.437 7.562 19,608 +0.03(+0.44%)
Sep 06, 2007 7.445 7.529 7.445 7.529 239 +0.00(+0.00%)
Sep 05, 2007 7.537 7.537 7.529 7.529 3,817 -0.08(-0.99%)
Sep 04, 2007 7.520 7.604 7.520 7.604 17,951 +0.08(+1.11%)
Aug 31, 2007 7.520 7.520 7.520 7.520 2,057 +0.00(+0.00%)
Aug 30, 2007 7.353 7.520 7.353 7.520 4,774 +0.18(+2.39%)
Aug 29, 2007 7.261 7.345 7.261 7.345 2,048 +0.12(+1.62%)
Aug 28, 2007 7.186 7.344 7.186 7.228 14,841 +0.03(+0.35%)
Aug 27, 2007 7.103 7.211 6.777 7.203 41,615 +0.04(+0.58%)
Aug 24, 2007 7.161 7.161 7.153 7.161 623 +0.06(+0.82%)
Aug 23, 2007 7.103 7.103 6.819 7.103 5,910 -0.15(-2.07%)
Aug 22, 2007 6.969 7.253 6.969 7.253 5,599 +0.15(+2.12%)
Aug 21, 2007 7.103 7.103 7.103 7.103 1,169 -0.11(-1.51%)
Aug 20, 2007 6.769 7.225 6.768 7.211 2,569 +0.44(+6.54%)
Aug 17, 2007 7.470 7.470 6.601 6.768 22,551 -0.33(-4.71%)
Aug 16, 2007 7.103 7.111 7.103 7.103 2,332 -0.01(-0.12%)
Aug 15, 2007 7.186 7.186 7.111 7.111 1,077 -0.25(-3.41%)
Aug 14, 2007 7.337 7.420 7.186 7.362 2,034 +0.20(+2.80%)
Aug 13, 2007 7.161 7.161 7.161 7.161 409 +0.06(+0.82%)
Aug 10, 2007 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Aug 09, 2007 7.103 7.103 7.103 7.103 4,645 -0.04(-0.58%)
Aug 08, 2007 7.111 7.169 7.111 7.144 14,003 +0.04(+0.59%)
Aug 07, 2007 7.103 7.103 7.103 7.103 2,692 +0.00(+0.00%)
Aug 06, 2007 7.228 7.228 7.086 7.103 4,368 +0.01(+0.12%)
Aug 03, 2007 7.094 7.403 6.869 7.094 17,624 -0.43(-5.77%)
Aug 02, 2007 7.529 7.529 7.529 7.529 0 +0.00(+0.00%)
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.