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 (%)
Nov 29, 2019 10.74 10.76 10.67 10.76 8,221 +0.02(+0.17%)
Nov 27, 2019 10.76 10.86 10.68 10.74 20,775 -0.02(-0.17%)
Nov 26, 2019 10.67 10.76 10.67 10.76 2,985 +0.02(+0.17%)
Nov 25, 2019 10.69 10.80 10.64 10.74 10,139 +0.00(+0.00%)
Nov 22, 2019 10.71 10.79 10.53 10.74 17,220 +0.14(+1.36%)
Nov 21, 2019 10.72 10.76 10.59 10.59 19,002 +0.21(+1.99%)
Nov 20, 2019 10.33 10.76 10.33 10.39 27,552 -0.02(-0.17%)
Nov 19, 2019 10.38 10.62 10.35 10.40 8,149 -0.24(-2.28%)
Nov 18, 2019 10.63 10.65 10.63 10.65 428 +0.10(+0.92%)
Nov 15, 2019 10.55 10.55 10.55 1,068 +0.00(+0.00%)
Nov 14, 2019 10.54 10.59 10.40 10.55 1,202 +0.10(+0.97%)
Nov 13, 2019 10.45 10.45 10.45 10.45 135 +0.09(+0.91%)
Nov 12, 2019 10.30 10.44 10.20 10.36 25,080 +0.06(+0.57%)
Nov 11, 2019 10.17 10.44 10.17 10.30 21,285 +0.07(+0.70%)
Nov 08, 2019 10.24 10.28 10.16 10.22 13,665 -0.04(-0.35%)
Nov 07, 2019 10.05 10.28 10.05 10.26 135,925 +0.09(+0.88%)
Nov 06, 2019 10.09 10.25 10.09 10.17 2,664 +0.00(+0.00%)
Nov 05, 2019 9.964 10.24 9.964 10.17 3,148 +0.14(+1.44%)
Nov 04, 2019 10.08 10.27 10.00 10.03 979 -0.13(-1.24%)
Nov 01, 2019 10.03 10.20 10.03 10.15 1,999 +0.14(+1.44%)
Oct 31, 2019 10.02 10.22 10.01 10.01 17,142 +0.04(+0.36%)
Oct 30, 2019 9.973 9.973 9.973 9.973 335 -0.02(-0.18%)
Oct 29, 2019 9.964 10.24 9.964 9.991 1,190 -0.07(-0.72%)
Oct 28, 2019 10.03 10.40 9.991 10.06 12,536 +0.04(+0.36%)
Oct 25, 2019 9.847 10.04 9.847 10.03 18,553 +0.24(+2.48%)
Oct 24, 2019 9.739 9.964 9.739 9.784 10,967 -0.03(-0.28%)
Oct 23, 2019 9.730 9.928 9.730 9.811 2,858 +0.00(+0.00%)
Oct 22, 2019 9.730 9.991 9.730 9.811 27,394 -0.03(-0.27%)
Oct 21, 2019 9.856 9.991 9.775 9.838 6,660 -0.06(-0.64%)
Oct 18, 2019 9.874 10.04 9.874 9.901 1,111 -0.14(-1.43%)
Oct 17, 2019 9.856 10.04 9.856 10.04 758 +0.14(+1.36%)
Oct 16, 2019 9.811 10.01 9.811 9.910 9,118 +0.00(+0.00%)
Oct 15, 2019 9.829 10.000 9.815 9.910 6,726 +0.01(+0.09%)
Oct 14, 2019 9.874 9.901 9.814 9.901 2,019 -0.14(-1.35%)
Oct 11, 2019 9.901 10.07 9.829 10.04 30,996 +0.27(+2.77%)
Oct 10, 2019 9.766 9.766 9.766 9.766 351 -0.04(-0.37%)
Oct 09, 2019 9.721 9.910 9.685 9.802 2,675 +0.00(+0.00%)
Oct 08, 2019 9.703 9.919 9.676 9.802 4,006 +0.04(+0.37%)
Oct 07, 2019 9.766 9.766 9.766 9.766 945 -0.14(-1.45%)
Oct 04, 2019 9.757 10.02 9.721 9.910 5,443 +0.12(+1.19%)
Oct 03, 2019 9.766 9.991 9.766 9.793 937 -0.02(-0.18%)
Oct 02, 2019 9.820 10.03 9.811 9.811 5,307 -0.15(-1.54%)
Oct 01, 2019 9.964 9.964 9.964 19 +0.00(+0.00%)
Sep 30, 2019 9.775 10.03 9.775 9.964 4,733 +0.04(+0.45%)
Sep 27, 2019 9.901 10.04 9.901 9.919 2,555 +0.04(+0.46%)
Sep 26, 2019 9.874 9.874 9.874 122 +0.00(+0.00%)
Sep 25, 2019 9.856 10.03 9.856 9.874 4,274 +0.02(+0.18%)
Sep 24, 2019 9.964 10.12 9.856 9.856 4,876 -0.22(-2.15%)
Sep 23, 2019 9.955 10.21 9.811 10.07 15,406 +0.25(+2.57%)
Sep 20, 2019 10.35 10.57 9.496 9.820 89,657 -0.68(-6.51%)
Sep 19, 2019 10.27 10.51 10.21 10.50 32,015 +0.35(+3.46%)
Sep 18, 2019 9.955 10.51 9.955 10.15 15,010 +0.25(+2.55%)
Sep 17, 2019 10.09 10.56 9.901 9.901 69,041 -0.41(-3.93%)
Sep 16, 2019 10.22 10.53 10.12 10.31 31,909 +0.09(+0.88%)
Sep 13, 2019 9.991 10.32 9.991 10.22 9,665 +0.15(+1.52%)
Sep 12, 2019 9.874 10.06 9.856 10.06 26,544 +0.16(+1.64%)
Sep 11, 2019 9.739 9.991 9.739 9.901 56,605 +0.00(+0.00%)
Sep 10, 2019 9.856 9.991 9.811 9.901 10,826 +0.05(+0.46%)
Sep 09, 2019 9.792 9.856 9.767 9.856 19,097 +0.04(+0.46%)
Sep 06, 2019 9.658 9.811 9.631 9.811 5,443 -0.02(-0.18%)
Sep 04, 2019 9.829 9.829 9.829 0 -0.03(-0.27%)
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.