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, 2020 6.714 7.034 6.714 6.961 85,269 -0.07(-1.04%)
Oct 29, 2020 7.034 7.034 6.888 7.034 2,662 -0.05(-0.65%)
Oct 28, 2020 7.071 7.112 7.007 7.080 15,588 -0.08(-1.15%)
Oct 27, 2020 6.842 7.300 6.842 7.162 24,418 +0.34(+4.97%)
Oct 26, 2020 6.778 6.824 6.732 6.824 3,170 -0.03(-0.40%)
Oct 23, 2020 6.778 6.851 6.778 6.851 7,642 +0.12(+1.77%)
Oct 22, 2020 6.595 6.782 6.595 6.732 10,554 +0.12(+1.80%)
Oct 21, 2020 6.567 6.622 6.549 6.613 10,820 -0.02(-0.28%)
Oct 20, 2020 6.512 6.631 6.512 6.631 1,649 +0.10(+1.54%)
Oct 19, 2020 6.512 6.530 6.512 6.530 658 +0.01(+0.14%)
Oct 16, 2020 6.457 6.549 6.457 6.521 2,074 -0.03(-0.42%)
Oct 15, 2020 6.549 6.549 6.466 6.549 1,614 -0.00(-0.07%)
Oct 14, 2020 6.540 6.558 6.530 6.553 13,613 -0.04(-0.63%)
Oct 13, 2020 6.549 6.640 6.549 6.595 4,189 -0.01(-0.14%)
Oct 12, 2020 6.514 6.636 6.514 6.604 4,767 +0.04(+0.56%)
Oct 09, 2020 6.521 6.585 6.521 6.567 1,965 -0.04(-0.55%)
Oct 08, 2020 6.549 6.631 6.485 6.604 12,075 +0.02(+0.28%)
Oct 07, 2020 6.530 6.622 6.257 6.585 16,344 -0.01(-0.14%)
Oct 06, 2020 6.457 6.604 6.448 6.595 10,329 +0.13(+1.98%)
Oct 05, 2020 6.485 6.604 6.466 6.466 10,543 +0.03(+0.43%)
Oct 02, 2020 6.366 6.558 6.347 6.439 14,520 +0.05(+0.72%)
Oct 01, 2020 6.311 6.439 6.297 6.393 22,831 +0.08(+1.31%)
Sep 30, 2020 6.320 6.329 6.238 6.311 12,798 +0.03(+0.44%)
Sep 29, 2020 6.320 6.329 6.283 6.283 2,163 +0.04(+0.59%)
Sep 28, 2020 6.192 6.393 6.192 6.247 21,777 +0.06(+1.04%)
Sep 25, 2020 6.210 6.228 6.137 6.182 16,377 +0.00(+0.00%)
Sep 24, 2020 6.182 6.228 6.182 6.182 17,512 -0.06(-1.03%)
Sep 23, 2020 6.164 6.302 6.164 6.247 57,067 +0.10(+1.64%)
Sep 22, 2020 6.274 6.311 6.146 6.146 14,979 -0.11(-1.76%)
Sep 21, 2020 6.283 6.439 6.256 6.256 9,565 -0.02(-0.29%)
Sep 18, 2020 6.265 6.274 6.265 6.274 26,094 +0.04(+0.59%)
Sep 17, 2020 6.256 6.274 6.237 6.237 6,500 +0.02(+0.29%)
Sep 16, 2020 6.228 6.356 6.182 6.219 18,359 +0.01(+0.15%)
Sep 15, 2020 6.146 6.228 6.146 6.210 2,400 +0.02(+0.30%)
Sep 14, 2020 6.118 6.315 6.118 6.192 10,920 +0.05(+0.75%)
Sep 11, 2020 6.155 6.192 6.146 6.146 2,947 -0.04(-0.59%)
Sep 10, 2020 6.192 6.366 6.155 6.182 13,825 -0.06(-1.03%)
Sep 09, 2020 6.283 6.430 6.247 6.247 35,399 -0.07(-1.16%)
Sep 08, 2020 6.320 6.346 6.283 6.320 3,539 -0.05(-0.72%)
Sep 04, 2020 6.384 6.393 6.365 6.366 6,659 +0.04(+0.58%)
Sep 03, 2020 6.329 6.448 6.297 6.329 130,590 -0.06(-1.00%)
Sep 02, 2020 6.430 6.430 6.393 6.393 24,603 +0.03(+0.43%)
Sep 01, 2020 6.265 6.439 6.265 6.366 7,685 +0.04(+0.58%)
Aug 31, 2020 6.338 6.430 6.247 6.329 6,847 +0.00(+0.00%)
Aug 28, 2020 6.338 6.370 6.329 6.329 1,200 +0.00(+0.00%)
Aug 27, 2020 6.320 6.334 6.320 6.329 1,301 +0.00(+0.00%)
Aug 26, 2020 6.274 6.448 6.274 6.329 12,625 +0.00(+0.00%)
Aug 25, 2020 6.448 6.448 6.329 6.329 6,758 -0.10(-1.57%)
Aug 24, 2020 6.430 6.436 6.430 6.430 1,551 +0.02(+0.29%)
Aug 21, 2020 6.384 6.411 6.379 6.411 4,258 +0.00(+0.00%)
Aug 20, 2020 6.411 6.530 6.411 6.411 1,541 -0.08(-1.27%)
Aug 19, 2020 6.411 6.640 6.411 6.494 4,020 +0.14(+2.16%)
Aug 18, 2020 6.375 6.448 6.288 6.356 8,472 -0.05(-0.86%)
Aug 17, 2020 6.353 6.411 6.290 6.411 3,789 +0.05(+0.81%)
Aug 14, 2020 6.380 6.430 6.315 6.360 33,736 -0.05(-0.80%)
Aug 13, 2020 6.329 6.430 6.329 6.411 33,482 +0.01(+0.14%)
Aug 12, 2020 6.302 6.402 6.302 6.402 541 +0.11(+1.75%)
Aug 11, 2020 6.329 6.375 6.292 6.292 6,796 -0.05(-0.87%)
Aug 10, 2020 6.146 6.366 6.146 6.347 2,684 +0.16(+2.67%)
Aug 07, 2020 6.091 6.228 6.091 6.182 4,803 -0.05(-0.74%)
Aug 06, 2020 6.109 6.228 6.100 6.228 1,096 +0.07(+1.19%)
Aug 05, 2020 6.118 6.228 6.109 6.155 8,357 -0.03(-0.44%)
Aug 04, 2020 6.036 6.182 6.036 6.182 5,822 +0.10(+1.66%)
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.