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, 2023 8.584 8.662 8.370 8.584 76,476 +0.00(+0.00%)
Oct 30, 2023 8.594 9.013 8.575 8.584 6,870 -0.05(-0.56%)
Oct 27, 2023 8.594 8.896 8.594 8.633 1,718 +0.01(+0.11%)
Oct 26, 2023 8.915 8.915 8.623 8.623 517 -0.04(-0.45%)
Oct 25, 2023 8.584 8.760 8.312 8.662 7,211 +0.42(+5.08%)
Oct 24, 2023 8.760 8.760 8.244 8.244 2,752 -0.55(-6.31%)
Oct 23, 2023 8.769 9.022 8.760 8.799 4,037 -0.11(-1.26%)
Oct 20, 2023 8.779 9.052 8.779 8.910 3,661 +0.06(+0.72%)
Oct 19, 2023 8.847 8.847 8.847 8.847 485 +0.07(+0.78%)
Oct 18, 2023 8.896 8.954 8.779 8.779 1,532 +0.00(+0.00%)
Oct 17, 2023 9.081 9.100 8.779 8.779 21,165 -0.10(-1.10%)
Oct 16, 2023 8.886 9.061 8.876 8.876 5,089 -0.04(-0.44%)
Oct 13, 2023 9.038 9.038 8.915 8.915 839 -0.07(-0.76%)
Oct 12, 2023 8.886 8.983 8.876 8.983 1,528 +0.09(+0.98%)
Oct 11, 2023 9.003 9.003 8.876 8.896 7,245 -0.04(-0.44%)
Oct 10, 2023 9.091 9.100 8.935 8.935 1,651 -0.12(-1.29%)
Oct 09, 2023 8.925 9.052 8.925 9.052 933 +0.02(+0.22%)
Oct 05, 2023 9.032 181 +0.12(+1.31%)
Oct 04, 2023 9.032 9.032 8.857 8.915 12,576 +0.00(+0.00%)
Oct 03, 2023 9.227 9.285 8.915 8.915 5,744 -0.32(-3.48%)
Oct 02, 2023 9.084 9.237 9.084 9.237 1,021 -0.11(-1.15%)
Sep 29, 2023 9.344 9.344 9.198 9.344 1,654 +0.20(+2.24%)
Sep 28, 2023 9.402 9.402 9.139 9.139 594 +0.03(+0.32%)
Sep 27, 2023 9.519 9.519 9.110 9.110 3,433 -0.08(-0.85%)
Sep 26, 2023 9.266 9.295 9.188 9.188 25,364 -0.13(-1.36%)
Sep 25, 2023 9.402 9.577 9.295 9.314 8,214 -0.18(-1.95%)
Sep 22, 2023 9.499 9.499 9.499 9.499 457 +0.03(+0.31%)
Sep 21, 2023 9.587 9.587 9.470 9.470 8,333 -0.17(-1.72%)
Sep 20, 2023 9.782 9.817 9.636 9.636 10,693 -0.05(-0.50%)
Sep 19, 2023 9.791 9.830 9.684 9.684 17,131 -0.21(-2.16%)
Sep 18, 2023 9.898 9.918 9.877 9.898 4,227 -0.06(-0.59%)
Sep 15, 2023 9.859 9.957 9.859 9.957 24,489 +0.09(+0.89%)
Sep 14, 2023 9.752 9.976 9.752 9.869 9,391 +0.09(+0.90%)
Sep 13, 2023 9.889 9.889 9.791 9.782 5,011 -0.07(-0.69%)
Sep 12, 2023 9.840 9.947 9.840 9.850 8,608 -0.18(-1.75%)
Sep 11, 2023 10.03 10.03 10.01 10.02 4,924 -0.01(-0.10%)
Sep 08, 2023 10.04 10.04 10.03 10.03 2,712 +0.00(+0.00%)
Sep 07, 2023 10.03 10.03 10.03 10.03 1,823 -0.10(-0.96%)
Sep 06, 2023 10.13 10.13 10.13 10.13 1,739 -0.05(-0.48%)
Sep 05, 2023 10.18 10.18 10.18 10.18 3,643 +0.01(+0.10%)
Sep 01, 2023 10.14 10.18 10.14 10.17 2,514 +0.08(+0.77%)
Aug 31, 2023 9.976 10.20 9.976 10.09 2,487 +0.01(+0.10%)
Aug 30, 2023 10.08 10.22 10.08 10.08 3,391 -0.13(-1.24%)
Aug 29, 2023 10.04 10.21 10.04 10.21 2,577 +0.17(+1.65%)
Aug 28, 2023 10.02 10.04 9.986 10.04 15,080 +0.07(+0.68%)
Aug 25, 2023 9.947 9.976 9.928 9.976 8,268 -0.02(-0.19%)
Aug 24, 2023 10.02 10.02 9.996 9.996 1,093 -0.04(-0.39%)
Aug 23, 2023 9.889 10.17 9.889 10.03 3,134 +0.15(+1.48%)
Aug 22, 2023 9.920 9.932 9.879 9.889 7,427 +0.00(+0.00%)
Aug 21, 2023 9.820 9.889 9.820 9.889 1,903 +0.01(+0.10%)
Aug 18, 2023 9.879 9.879 9.879 9.879 920 -0.08(-0.78%)
Aug 17, 2023 10.02 10.02 9.834 9.957 1,165 +0.12(+1.19%)
Aug 16, 2023 9.752 9.840 9.752 9.840 15,984 -0.04(-0.39%)
Aug 15, 2023 9.587 10.10 9.587 9.879 3,416 -0.01(-0.10%)
Aug 14, 2023 9.918 9.918 9.840 9.889 3,692 +0.03(+0.30%)
Aug 11, 2023 9.850 9.957 9.850 9.859 1,683 +0.03(+0.30%)
Aug 10, 2023 9.928 9.928 9.830 9.830 2,141 -0.10(-0.98%)
Aug 09, 2023 9.736 9.928 9.736 9.928 1,923 -0.05(-0.49%)
Aug 08, 2023 9.976 10.06 9.976 9.976 4,922 -0.04(-0.39%)
Aug 07, 2023 10.02 10.05 10.02 10.02 2,234 +0.00(+0.00%)
Aug 04, 2023 9.957 10.26 9.928 10.02 3,002 +0.11(+1.08%)
Aug 03, 2023 9.898 10.24 9.898 9.908 4,347 +0.01(+0.10%)
Aug 02, 2023 10.22 10.22 9.898 9.898 6,463 -0.06(-0.59%)
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.