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, 2008 5.014 5.014 4.846 4.938 3,171 -0.08(-1.66%)
Oct 30, 2008 5.014 5.030 5.014 5.022 987 +0.01(+0.17%)
Oct 29, 2008 5.022 5.022 5.014 5.014 26,328 +0.00(+0.00%)
Oct 28, 2008 5.022 5.022 5.014 5.014 3,111 +0.00(+0.00%)
Oct 24, 2008 5.005 5.014 5.014 5.014 4,068 -0.08(-1.64%)
Oct 23, 2008 5.223 5.223 5.097 5.097 2,668 -0.13(-2.40%)
Oct 22, 2008 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Oct 21, 2008 5.265 5.265 5.223 5.223 1,436 +0.00(+0.00%)
Oct 20, 2008 5.223 5.223 5.223 5.223 598 +0.13(+2.46%)
Oct 17, 2008 5.348 5.348 5.014 5.097 20,059 -0.25(-4.69%)
Oct 16, 2008 5.348 5.348 5.348 5.348 4,080 -0.25(-4.48%)
Oct 15, 2008 5.841 5.849 5.599 5.599 3,458 +0.00(+0.00%)
Oct 14, 2008 5.590 5.599 5.590 5.599 2,391 +0.25(+4.69%)
Oct 10, 2008 5.766 5.348 5.348 5.348 3,949 -0.42(-7.25%)
Oct 07, 2008 5.766 5.766 5.766 5.766 837 +0.00(+0.00%)
Oct 06, 2008 5.975 5.975 5.766 5.766 5,983 -0.29(-4.83%)
Oct 03, 2008 6.058 6.058 6.058 6.058 2,513 -0.00(-0.00%)
Oct 01, 2008 6.058 6.058 6.058 6.058 718 +0.00(+0.00%)
Sep 30, 2008 6.058 6.058 6.058 6.058 119 +0.00(+0.00%)
Sep 25, 2008 6.033 6.058 6.058 6.058 2,154 -0.01(-0.14%)
Sep 24, 2008 6.058 6.066 6.058 6.066 718 +0.40(+7.08%)
Sep 23, 2008 6.267 6.376 5.665 5.665 2,154 -0.65(-10.32%)
Sep 19, 2008 6.300 6.317 6.317 6.317 2,273 +0.08(+1.34%)
Sep 15, 2008 6.267 6.234 6.234 6.234 26,806 -0.04(-0.67%)
Sep 12, 2008 6.359 6.359 6.275 6.275 3,231 -0.05(-0.85%)
Sep 11, 2008 6.442 6.442 6.275 6.329 9,390 -0.06(-0.99%)
Sep 10, 2008 6.392 6.392 6.384 6.392 14,959 +0.00(+0.00%)
Sep 09, 2008 6.476 6.476 6.392 6.392 2,034 -0.08(-1.29%)
Sep 08, 2008 6.476 6.476 6.476 6.476 2,273 -0.04(-0.64%)
Sep 05, 2008 6.635 6.635 6.518 6.518 5,265 +0.00(+0.00%)
Sep 03, 2008 6.518 6.518 6.518 6.518 5,505 -0.08(-1.27%)
Sep 02, 2008 6.601 6.601 6.601 6.601 798 -0.05(-0.75%)
Aug 29, 2008 6.559 6.651 6.351 6.651 5,385 -0.03(-0.50%)
Aug 28, 2008 6.693 6.693 6.685 6.685 1,316 +0.00(+0.00%)
Aug 27, 2008 6.685 6.685 6.685 6.685 837 +0.08(+1.27%)
Aug 26, 2008 6.601 6.601 6.601 6.601 119 +0.04(+0.64%)
Aug 25, 2008 6.559 6.559 6.559 6.559 2,872 +0.08(+1.29%)
Aug 22, 2008 6.484 6.518 6.476 6.476 16,288 -0.08(-1.27%)
Aug 21, 2008 6.559 6.559 6.559 6.559 418 +0.00(+0.00%)
Aug 20, 2008 6.585 6.585 6.259 6.559 862 -0.33(-4.85%)
Aug 13, 2008 6.768 6.894 6.894 6.894 2,824 +0.08(+1.23%)
Aug 12, 2008 6.902 6.902 6.752 6.810 3,438 -0.12(-1.69%)
Aug 11, 2008 6.927 6.927 6.927 6.927 177 +0.16(+2.35%)
Aug 08, 2008 6.802 6.802 6.768 6.768 837 +0.08(+1.12%)
Aug 07, 2008 6.693 6.693 6.693 6.693 119 -0.20(-2.91%)
Aug 06, 2008 6.819 7.103 6.727 6.894 2,774 +0.20(+3.00%)
Aug 05, 2008 6.810 6.810 6.685 6.693 1,097 -0.38(-5.43%)
Aug 04, 2008 7.061 7.086 6.894 7.078 2,333 -0.01(-0.12%)
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.