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 27, 2010 3.443 3.510 3.510 3.510 2,752 -0.13(-3.45%)
Oct 22, 2010 3.635 3.635 3.635 3.635 2,273 +0.04(+1.16%)
Oct 19, 2010 3.593 3.593 3.593 3.593 3,231 -0.08(-2.27%)
Oct 14, 2010 3.677 3.677 3.677 3.677 598 +0.00(+0.00%)
Oct 11, 2010 3.685 3.677 3.677 3.677 2,273 -0.03(-0.68%)
Oct 01, 2010 3.702 3.702 3.702 3.702 598 +0.00(+0.00%)
Sep 30, 2010 3.543 3.752 3.543 3.702 7,898 +0.15(+4.24%)
Sep 29, 2010 3.501 3.560 3.501 3.551 5,891 +0.28(+8.42%)
Sep 28, 2010 3.267 3.276 3.267 3.276 579 -0.07(-2.00%)
Sep 24, 2010 3.342 3.342 3.342 3.342 2,991 -0.07(-1.96%)
Sep 23, 2010 3.342 3.418 3.342 3.409 11,129 +0.24(+7.65%)
Sep 17, 2010 3.134 3.167 3.167 3.167 22,618 +0.13(+4.41%)
Sep 14, 2010 3.134 3.033 3.033 3.033 6,941 -0.10(-3.20%)
Sep 13, 2010 3.259 3.259 3.108 3.134 2,034 -0.04(-1.32%)
Sep 10, 2010 3.175 3.175 3.175 3.175 6,821 +0.00(+0.00%)
Sep 09, 2010 3.342 3.426 3.175 3.175 11,010 -0.32(-9.09%)
Sep 08, 2010 3.493 3.493 3.493 3.493 119 -0.02(-0.48%)
Sep 03, 2010 3.618 3.510 3.510 3.510 2,034 +0.00(+0.00%)
Sep 02, 2010 3.526 3.526 3.510 3.510 478 -0.08(-2.10%)
Sep 01, 2010 3.585 3.585 3.585 3.585 239 -0.05(-1.38%)
Aug 30, 2010 3.568 3.635 3.635 3.635 1,077 +0.27(+7.94%)
Aug 25, 2010 3.459 3.367 3.367 3.367 718 -0.10(-2.89%)
Aug 24, 2010 3.518 3.518 3.468 3.468 5,411 -0.13(-3.49%)
Aug 19, 2010 3.426 3.593 3.593 3.593 1,077 +0.17(+4.88%)
Aug 16, 2010 3.426 3.426 3.426 3.426 1,077 +0.00(+0.00%)
Aug 12, 2010 3.426 3.426 3.426 3.426 239 +0.05(+1.48%)
Aug 11, 2010 3.351 3.376 3.351 3.376 598 +0.06(+1.76%)
Aug 10, 2010 3.284 3.426 3.284 3.317 1,801 +0.03(+1.02%)
Aug 09, 2010 3.518 3.518 3.241 3.284 3,350 -0.35(-9.66%)
Aug 06, 2010 3.175 3.643 3.175 3.635 7,312 +0.35(+10.69%)
Aug 05, 2010 3.693 3.693 3.284 3.284 7,251 -0.41(-11.09%)
Aug 04, 2010 3.142 3.752 3.142 3.693 4,569 +0.55(+17.55%)
Aug 03, 2010 3.175 3.175 3.142 3.142 2,872 +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.