Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Community (NQ: CZWI )

11.17 +0.10 (+0.90%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 6, 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, 2012 4.654 4.654 4.646 4.646 5,212 -0.03(-0.71%)
Oct 26, 2012 4.788 4.679 4.679 4.679 14,959 +0.00(+0.00%)
Oct 25, 2012 4.846 4.846 4.679 4.679 1,786 -0.16(-3.28%)
Oct 24, 2012 4.838 4.846 4.838 4.838 2,752 -0.01(-0.17%)
Oct 23, 2012 4.846 4.846 4.838 4.846 2,495 -0.03(-0.68%)
Oct 18, 2012 4.880 4.880 4.880 4.880 0 +0.06(+1.22%)
Oct 17, 2012 4.872 4.872 4.821 4.821 1,262 -0.07(-1.37%)
Oct 16, 2012 4.888 4.888 4.888 4.888 820 +0.00(+0.00%)
Oct 12, 2012 4.888 4.888 4.888 4.888 2,752 +0.00(+0.00%)
Oct 11, 2012 4.838 4.930 4.805 4.888 16,395 +0.08(+1.74%)
Oct 10, 2012 4.837 4.837 4.805 4.805 478 -0.04(-0.86%)
Oct 09, 2012 4.846 4.846 4.846 4.846 119 -0.08(-1.53%)
Oct 08, 2012 4.888 4.922 4.855 4.922 1,700 +0.06(+1.20%)
Oct 05, 2012 4.905 4.930 4.855 4.863 17,897 +0.00(+0.00%)
Oct 04, 2012 4.888 4.930 4.863 4.863 92,388 -0.11(-2.18%)
Oct 03, 2012 4.980 4.980 4.972 4.972 598 +0.00(+0.00%)
Oct 02, 2012 4.963 4.972 4.963 4.972 598 -0.03(-0.67%)
Oct 01, 2012 4.897 5.005 4.897 5.005 718 +0.08(+1.53%)
Sep 28, 2012 4.813 4.930 4.805 4.930 782 -0.01(-0.17%)
Sep 27, 2012 4.938 4.938 4.938 4.938 1,724 -0.05(-1.00%)
Sep 26, 2012 4.989 4.989 4.989 4.989 119 +0.02(+0.34%)
Sep 25, 2012 4.980 4.980 4.972 4.972 6,342 -0.06(-1.16%)
Sep 21, 2012 5.030 5.030 5.030 5.030 1,675 +0.06(+1.18%)
Sep 20, 2012 4.963 4.972 4.934 4.972 42,454 +0.00(+0.00%)
Sep 19, 2012 4.930 4.972 4.930 4.972 66,030 +0.00(+0.00%)
Sep 18, 2012 5.014 5.014 4.930 4.972 11,830 -0.04(-0.83%)
Sep 14, 2012 4.989 5.014 5.014 5.014 9,214 +0.12(+2.39%)
Sep 12, 2012 4.888 4.897 4.897 4.897 1,795 +0.01(+0.17%)
Sep 11, 2012 4.947 4.972 4.816 4.888 6,856 -0.04(-0.85%)
Sep 10, 2012 4.930 4.930 4.922 4.930 3,590 +0.02(+0.34%)
Sep 06, 2012 4.913 4.913 4.913 4.913 598 +0.04(+0.86%)
Sep 05, 2012 4.872 4.872 4.872 4.872 479 +0.03(+0.52%)
Aug 30, 2012 4.830 4.846 4.846 4.846 837 +0.02(+0.35%)
Aug 28, 2012 5.014 4.830 4.830 4.830 1,077 -0.18(-3.67%)
Aug 27, 2012 5.014 5.014 5.014 5.014 1,555 +0.00(+0.00%)
Aug 24, 2012 4.897 5.014 4.888 5.014 8,496 +0.12(+2.39%)
Aug 22, 2012 4.897 4.897 4.897 4.897 119 -0.12(-2.33%)
Aug 21, 2012 5.014 5.030 4.930 5.014 36,790 +0.04(+0.84%)
Aug 16, 2012 5.097 4.972 4.972 4.972 1,316 -0.07(-1.40%)
Aug 15, 2012 5.022 5.172 5.014 5.042 14,095 +0.03(+0.57%)
Aug 14, 2012 5.014 5.030 5.014 5.014 15,449 +0.18(+3.63%)
Aug 13, 2012 4.838 4.838 4.838 4.838 278 -0.25(-4.93%)
Aug 09, 2012 5.089 5.089 5.089 5.089 0 +0.13(+2.70%)
Aug 07, 2012 4.930 4.955 4.955 4.955 2,872 +0.17(+3.49%)
Aug 02, 2012 4.788 4.788 4.788 4.788 119 -0.02(-0.35%)
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.