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 30, 2009 3.468 3.473 3.367 3.367 9,214 -0.20(-5.62%)
Oct 29, 2009 3.635 3.635 3.535 3.568 718 -0.07(-1.84%)
Oct 27, 2009 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Oct 26, 2009 3.635 3.635 3.635 3.635 1,077 -0.13(-3.33%)
Oct 22, 2009 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Oct 20, 2009 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Oct 19, 2009 3.760 3.760 3.760 3.760 2,016 +0.08(+2.27%)
Oct 16, 2009 3.727 3.727 3.677 3.677 2,923 -0.04(-1.12%)
Oct 15, 2009 3.760 3.760 3.718 3.718 34,466 -0.02(-0.65%)
Oct 12, 2009 3.735 3.743 3.743 3.743 29,798 +0.02(+0.65%)
Oct 09, 2009 3.693 3.752 3.677 3.718 2,276 -0.04(-1.11%)
Oct 06, 2009 3.760 3.760 3.760 3.760 0 +0.29(+8.43%)
Oct 05, 2009 3.468 3.468 3.426 3.468 37,457 -0.02(-0.69%)
Oct 02, 2009 3.492 3.492 3.492 3.492 162 -0.06(-1.68%)
Oct 01, 2009 3.877 3.877 3.551 3.551 4,033 -0.42(-10.53%)
Sep 30, 2009 3.969 3.969 3.969 3.969 598 -0.20(-4.81%)
Sep 29, 2009 4.170 4.170 4.170 4.170 239 +0.08(+1.83%)
Sep 25, 2009 4.094 4.094 4.094 4.094 119 -0.08(-2.00%)
Sep 24, 2009 4.127 4.178 4.127 4.178 885 +0.08(+2.04%)
Sep 22, 2009 4.178 4.094 4.094 4.094 359 -0.13(-2.97%)
Sep 21, 2009 4.220 4.228 4.220 4.220 3,470 +0.03(+0.80%)
Sep 16, 2009 4.178 4.186 4.186 4.186 5,145 +0.01(+0.20%)
Sep 15, 2009 4.186 4.186 4.178 4.178 359 -0.05(-1.07%)
Sep 14, 2009 4.223 4.223 4.223 4.223 239 +0.00(+0.08%)
Sep 11, 2009 4.220 4.228 4.220 4.220 2,210 -0.20(-4.54%)
Sep 09, 2009 4.412 4.420 4.420 4.420 1,196 +0.20(+4.75%)
Sep 04, 2009 4.220 4.220 4.220 4.220 239 -0.00(-0.00%)
Sep 03, 2009 4.220 4.220 4.220 4.220 800 -0.08(-1.94%)
Sep 02, 2009 4.295 4.303 4.295 4.303 957 +0.03(+0.78%)
Aug 31, 2009 4.270 4.270 4.270 4.270 1,795 +0.00(+0.00%)
Aug 28, 2009 4.270 4.270 4.262 4.270 2,273 +0.05(+1.19%)
Aug 25, 2009 4.220 4.220 4.220 4.220 952 -0.04(-0.98%)
Aug 24, 2009 4.262 4.287 4.262 4.262 4,667 -0.02(-0.39%)
Aug 21, 2009 4.320 4.320 4.270 4.278 82,216 -0.04(-0.97%)
Aug 20, 2009 4.262 4.320 4.220 4.320 3,764 +0.06(+1.37%)
Aug 19, 2009 4.262 4.262 4.262 4.262 125,657 -0.05(-1.16%)
Aug 18, 2009 4.420 4.420 4.270 4.312 12,272 +0.01(+0.19%)
Aug 17, 2009 4.387 4.387 4.303 4.303 3,239 -0.13(-2.83%)
Aug 14, 2009 4.479 4.479 4.429 4.429 12,312 -0.08(-1.85%)
Aug 13, 2009 4.512 4.512 4.512 4.512 2,213 +0.00(+0.00%)
Aug 12, 2009 4.512 4.512 4.512 4.512 38,415 -0.22(-4.62%)
Aug 11, 2009 4.638 4.738 4.596 4.731 2,154 +0.22(+4.85%)
Aug 10, 2009 4.604 4.968 4.470 4.512 63,409 -0.58(-11.48%)
Aug 06, 2009 5.097 5.097 5.097 5.097 239 -0.08(-1.61%)
Aug 05, 2009 4.813 5.333 4.813 5.181 28,040 +0.31(+6.35%)
Aug 04, 2009 4.888 4.888 4.872 4.872 239 +0.36(+7.96%)
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.