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, 2014 7.352 7.495 7.495 7.495 59 +0.03(+0.34%)
Oct 30, 2014 7.470 7.470 7.453 7.470 697 -0.01(-0.11%)
Oct 28, 2014 7.495 7.478 7.478 7.478 1,662 +0.10(+1.37%)
Oct 27, 2014 7.377 7.445 7.445 7.377 289 -0.07(-0.91%)
Oct 24, 2014 7.445 7.445 7.445 7.445 512 -0.01(-0.11%)
Oct 23, 2014 7.394 7.453 7.394 7.453 1,954 -0.03(-0.45%)
Oct 21, 2014 7.529 7.529 7.487 7.487 1,486 +0.12(+1.60%)
Oct 20, 2014 7.335 7.369 7.335 7.369 2,917 +0.03(+0.45%)
Oct 17, 2014 7.352 7.352 7.336 7.336 356 -0.08(-1.02%)
Oct 16, 2014 7.411 7.411 7.411 7.411 299 +0.08(+1.03%)
Oct 15, 2014 7.377 7.377 7.335 7.335 1,603 -0.03(-0.46%)
Oct 14, 2014 7.453 7.453 7.335 7.369 19,374 -0.08(-1.13%)
Oct 13, 2014 7.453 7.453 7.309 7.453 3,600 +0.02(+0.23%)
Oct 10, 2014 7.419 7.478 7.369 7.436 6,432 -0.02(-0.23%)
Oct 09, 2014 7.419 7.453 7.419 7.453 1,169 +0.04(+0.57%)
Oct 08, 2014 7.426 7.487 7.406 7.411 10,334 -0.04(-0.57%)
Oct 07, 2014 7.411 7.487 7.285 7.453 4,659 +0.04(+0.57%)
Oct 06, 2014 7.411 7.411 7.394 7.411 2,480 +0.00(+0.00%)
Oct 03, 2014 7.369 7.411 7.369 7.411 1,864 +0.03(+0.46%)
Oct 02, 2014 7.268 7.386 7.242 7.377 42,069 +0.00(+0.00%)
Oct 01, 2014 7.411 7.419 7.335 7.377 1,320 -0.08(-1.02%)
Sep 30, 2014 7.360 7.487 7.242 7.453 10,211 +0.17(+2.31%)
Sep 29, 2014 7.285 7.285 7.285 7.285 121 -0.08(-1.14%)
Sep 26, 2014 7.377 7.377 7.158 7.369 3,355 -0.01(-0.11%)
Sep 25, 2014 7.158 7.411 7.158 7.377 23,766 +0.03(+0.40%)
Sep 24, 2014 7.158 7.377 7.158 7.348 5,105 +0.11(+1.45%)
Sep 23, 2014 7.242 7.242 7.242 7.242 161 +0.00(+0.00%)
Sep 22, 2014 7.242 7.411 7.242 7.242 1,473 -0.13(-1.71%)
Sep 19, 2014 7.242 7.377 7.200 7.369 201,667 +0.04(+0.57%)
Sep 18, 2014 7.242 7.394 7.200 7.327 116,568 -0.08(-1.14%)
Sep 17, 2014 7.242 7.411 7.242 7.411 3,001 +0.04(+0.57%)
Sep 15, 2014 7.251 7.369 7.369 7.369 13 +0.17(+2.34%)
Sep 12, 2014 7.369 7.453 7.200 7.200 3,761 -0.20(-2.73%)
Sep 11, 2014 7.402 7.402 7.402 7.402 275 -0.05(-0.68%)
Sep 10, 2014 7.495 7.352 7.234 7.453 2,142 +0.10(+1.37%)
Sep 09, 2014 7.394 7.554 7.352 7.352 1,106 -0.20(-2.68%)
Sep 08, 2014 7.554 7.554 7.554 7.554 423 +0.14(+1.84%)
Sep 03, 2014 7.419 7.418 7.418 7.418 89 +0.05(+0.66%)
Sep 02, 2014 7.377 7.285 7.352 7.369 773 +0.08(+1.16%)
Aug 29, 2014 7.226 7.285 7.285 7.285 8,668 -0.08(-1.14%)
Aug 28, 2014 7.369 7.369 7.369 7.369 379 -0.08(-1.13%)
Aug 27, 2014 7.461 7.494 7.453 7.453 4,489 -0.04(-0.56%)
Aug 26, 2014 7.571 7.571 7.411 7.495 4,868 -0.04(-0.56%)
Aug 25, 2014 7.453 7.537 7.453 7.537 3,089 +0.00(+0.00%)
Aug 22, 2014 7.478 7.554 7.495 7.537 10,033 +0.04(+0.56%)
Aug 21, 2014 7.369 7.495 7.369 7.495 17,549 +0.11(+1.48%)
Aug 19, 2014 7.386 7.386 7.386 7.386 237 +0.00(+0.00%)
Aug 18, 2014 7.369 7.386 7.352 7.386 1,763 -0.03(-0.34%)
Aug 15, 2014 7.377 7.411 7.251 7.411 5,216 +0.04(+0.57%)
Aug 14, 2014 7.243 7.369 7.200 7.369 11,857 -0.04(-0.57%)
Aug 13, 2014 7.310 7.367 7.301 7.411 2,292 +0.19(+2.56%)
Aug 12, 2014 7.226 7.226 7.226 7.226 478 -0.03(-0.46%)
Aug 11, 2014 7.369 7.411 7.238 7.259 28,981 -0.09(-1.26%)
Aug 08, 2014 7.352 7.369 7.301 7.352 6,766 -0.02(-0.23%)
Aug 07, 2014 7.369 7.394 7.301 7.369 12,679 +0.00(+0.00%)
Aug 06, 2014 7.285 7.402 7.285 7.369 712 -0.04(-0.57%)
Aug 05, 2014 7.428 7.428 7.411 7.411 831 -0.03(-0.45%)
Aug 04, 2014 7.335 7.453 7.335 7.445 5,168 +0.03(+0.45%)
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.