Skip to main content

Citizens Community (NQ: CZWI )

11.20 +0.20 (+1.82%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.833 5.849 5.833 5.849 92,029 +0.33(+6.06%)
Nov 21, 2008 5.582 5.515 5.515 5.515 2,513 -0.33(-5.71%)
Nov 20, 2008 5.849 5.849 5.841 5.849 80,181 +0.00(+0.00%)
Nov 19, 2008 5.707 6.008 5.707 5.849 17,179 +0.00(+0.00%)
Nov 18, 2008 5.849 5.849 5.833 5.849 11,732 +0.00(+0.00%)
Nov 17, 2008 5.824 5.849 5.431 5.849 25,196 +0.00(+0.00%)
Nov 14, 2008 5.833 5.849 5.833 5.849 7,158 +0.00(+0.00%)
Nov 13, 2008 5.565 5.849 5.448 5.849 248,981 +0.41(+7.53%)
Nov 12, 2008 5.681 5.682 5.440 5.440 3,987 -0.39(-6.73%)
Nov 10, 2008 5.833 5.833 5.833 5.833 718 -0.02(-0.29%)
Nov 07, 2008 5.949 5.949 5.849 5.849 2,640 +0.03(+0.43%)
Nov 06, 2008 5.632 5.824 5.632 5.824 598 -0.01(-0.14%)
Nov 05, 2008 5.373 5.849 5.373 5.833 2,273 +0.83(+16.53%)
Nov 03, 2008 4.989 5.005 5.005 5.005 1,795 +0.07(+1.35%)
Oct 31, 2008 5.014 5.014 4.846 4.938 3,171 -0.08(-1.66%)
Oct 30, 2008 5.014 5.030 5.014 5.022 987 +0.01(+0.17%)
Oct 29, 2008 5.022 5.022 5.014 5.014 26,328 +0.00(+0.00%)
Oct 28, 2008 5.022 5.022 5.014 5.014 3,111 +0.00(+0.00%)
Oct 24, 2008 5.005 5.014 5.014 5.014 4,068 -0.08(-1.64%)
Oct 23, 2008 5.223 5.223 5.097 5.097 2,668 -0.13(-2.40%)
Oct 22, 2008 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Oct 21, 2008 5.265 5.265 5.223 5.223 1,436 +0.00(+0.00%)
Oct 20, 2008 5.223 5.223 5.223 5.223 598 +0.13(+2.46%)
Oct 17, 2008 5.348 5.348 5.014 5.097 20,059 -0.25(-4.69%)
Oct 16, 2008 5.348 5.348 5.348 5.348 4,080 -0.25(-4.48%)
Oct 15, 2008 5.841 5.849 5.599 5.599 3,458 +0.00(+0.00%)
Oct 14, 2008 5.590 5.599 5.590 5.599 2,391 +0.25(+4.69%)
Oct 10, 2008 5.766 5.348 5.348 5.348 3,949 -0.42(-7.25%)
Oct 07, 2008 5.766 5.766 5.766 5.766 837 +0.00(+0.00%)
Oct 06, 2008 5.975 5.975 5.766 5.766 5,983 -0.29(-4.83%)
Oct 03, 2008 6.058 6.058 6.058 6.058 2,513 -0.00(-0.00%)
Oct 01, 2008 6.058 6.058 6.058 6.058 718 +0.00(+0.00%)
Sep 30, 2008 6.058 6.058 6.058 6.058 119 +0.00(+0.00%)
Sep 25, 2008 6.033 6.058 6.058 6.058 2,154 -0.01(-0.14%)
Sep 24, 2008 6.058 6.066 6.058 6.066 718 +0.40(+7.08%)
Sep 23, 2008 6.267 6.376 5.665 5.665 2,154 -0.65(-10.32%)
Sep 19, 2008 6.300 6.317 6.317 6.317 2,273 +0.08(+1.34%)
Sep 15, 2008 6.267 6.234 6.234 6.234 26,806 -0.04(-0.67%)
Sep 12, 2008 6.359 6.359 6.275 6.275 3,231 -0.05(-0.85%)
Sep 11, 2008 6.442 6.442 6.275 6.329 9,390 -0.06(-0.99%)
Sep 10, 2008 6.392 6.392 6.384 6.392 14,959 +0.00(+0.00%)
Sep 09, 2008 6.476 6.476 6.392 6.392 2,034 -0.08(-1.29%)
Sep 08, 2008 6.476 6.476 6.476 6.476 2,273 -0.04(-0.64%)
Sep 05, 2008 6.635 6.635 6.518 6.518 5,265 +0.00(+0.00%)
Sep 03, 2008 6.518 6.518 6.518 6.518 5,505 -0.08(-1.27%)
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.