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 (%)
Dec 31, 2007 7.220 7.353 7.220 7.328 18,441 -0.06(-0.79%)
Dec 28, 2007 7.721 7.721 7.387 7.387 3,009 -0.19(-2.54%)
Dec 27, 2007 7.353 7.763 7.353 7.579 72,599 +0.18(+2.49%)
Dec 26, 2007 7.345 7.395 7.303 7.395 2,033 +0.00(+0.00%)
Dec 24, 2007 7.395 7.395 7.103 7.395 1,436 -0.01(-0.11%)
Dec 21, 2007 7.395 7.403 7.395 7.403 2,393 +0.13(+1.84%)
Dec 20, 2007 7.270 7.270 7.270 7.270 2,385 +0.00(+0.00%)
Dec 19, 2007 7.437 7.437 7.270 7.270 1,196 -0.18(-2.47%)
Dec 18, 2007 7.445 7.454 7.445 7.454 239 -0.08(-1.00%)
Dec 17, 2007 7.529 7.529 7.529 7.529 0 +0.00(+0.00%)
Dec 14, 2007 7.529 7.529 7.529 7.529 3,087 -0.03(-0.33%)
Dec 13, 2007 7.654 7.846 7.554 7.554 2,273 -0.05(-0.66%)
Dec 12, 2007 7.554 7.637 7.554 7.604 11,488 +0.08(+1.00%)
Dec 11, 2007 7.646 7.646 7.529 7.529 12,736 -0.09(-1.21%)
Dec 10, 2007 7.771 7.771 7.571 7.621 61,839 -0.15(-1.94%)
Dec 07, 2007 7.437 7.896 7.420 7.771 34,226 +0.33(+4.49%)
Dec 06, 2007 7.562 7.562 7.437 7.437 6,315 -0.08(-1.11%)
Dec 05, 2007 7.437 7.646 7.437 7.520 9,693 +0.04(+0.56%)
Dec 04, 2007 7.479 7.479 7.462 7.479 3,532 +0.00(+0.00%)
Dec 03, 2007 7.520 7.520 7.479 7.479 9,129 -0.20(-2.61%)
Nov 30, 2007 7.604 7.679 7.604 7.679 6,631 +0.07(+0.88%)
Nov 29, 2007 7.604 7.646 7.604 7.612 5,145 -0.05(-0.65%)
Nov 28, 2007 7.579 7.679 7.546 7.662 1,436 -0.03(-0.33%)
Nov 27, 2007 7.671 7.688 7.520 7.688 78,745 +0.03(+0.33%)
Nov 26, 2007 7.529 7.662 7.521 7.662 10,311 +0.05(+0.66%)
Nov 23, 2007 7.520 7.612 7.520 7.612 4,169 +0.01(+0.11%)
Nov 21, 2007 7.637 7.637 7.604 7.604 60,315 -0.03(-0.33%)
Nov 20, 2007 7.545 7.629 7.545 7.629 4,229 -0.03(-0.44%)
Nov 19, 2007 7.621 7.662 7.621 7.662 4,109 +0.05(+0.66%)
Nov 16, 2007 7.395 7.613 7.395 7.612 4,267 +0.09(+1.22%)
Nov 15, 2007 7.637 7.637 7.429 7.520 4,068 -0.12(-1.53%)
Nov 14, 2007 7.654 7.788 7.637 7.637 6,601 -0.19(-2.45%)
Nov 13, 2007 7.830 7.830 7.830 7.830 119 -0.09(-1.16%)
Nov 12, 2007 7.838 7.922 7.838 7.922 4,088 +0.08(+0.96%)
Nov 09, 2007 7.688 7.930 7.688 7.846 69,850 +0.08(+0.97%)
Nov 08, 2007 7.771 7.771 7.738 7.771 4,216 +0.08(+1.09%)
Nov 07, 2007 7.679 7.729 7.671 7.688 2,991 -0.07(-0.86%)
Nov 06, 2007 7.846 7.846 7.646 7.754 15,574 +0.10(+1.31%)
Nov 05, 2007 7.654 7.654 7.654 7.654 119 -0.25(-3.17%)
Nov 02, 2007 7.896 8.013 7.813 7.905 98,804 +0.00(+0.00%)
Nov 01, 2007 8.022 8.022 7.821 7.905 10,241 -0.12(-1.46%)
Oct 31, 2007 7.855 8.064 7.855 8.022 56,233 +0.21(+2.67%)
Oct 30, 2007 7.813 7.813 7.813 7.813 598 -0.04(-0.53%)
Oct 29, 2007 7.855 7.855 7.855 7.855 119 +0.00(+0.00%)
Oct 26, 2007 7.855 7.913 7.855 7.855 21,541 -0.05(-0.63%)
Oct 25, 2007 7.821 7.905 7.821 7.905 505 +0.06(+0.75%)
Oct 24, 2007 7.846 7.846 7.846 7.846 131 -0.06(-0.73%)
Oct 23, 2007 7.904 7.904 7.904 7.904 0 +0.00(+0.00%)
Oct 19, 2007 7.813 7.938 7.813 7.904 7,419 +0.09(+1.17%)
Oct 18, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Oct 17, 2007 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Oct 16, 2007 7.813 7.813 7.813 7.813 5,983 +0.00(+0.00%)
Oct 15, 2007 7.813 7.813 7.813 7.813 13,571 -0.02(-0.21%)
Oct 12, 2007 7.813 7.830 7.813 7.830 9,502 +0.00(+0.00%)
Oct 11, 2007 7.830 7.830 7.821 7.830 1,804 -0.03(-0.32%)
Oct 10, 2007 7.905 7.905 7.830 7.855 7,115 -0.12(-1.47%)
Oct 09, 2007 7.972 7.972 7.972 7.972 299 +0.00(+0.00%)
Oct 08, 2007 7.938 7.980 7.938 7.972 7,647 -0.01(-0.10%)
Oct 05, 2007 7.980 7.980 7.980 7.980 694 +0.00(+0.00%)
Oct 04, 2007 7.922 7.980 7.922 7.980 239 +0.00(+0.00%)
Oct 03, 2007 7.913 7.980 7.913 7.980 8,040 +0.08(+1.06%)
Oct 02, 2007 7.896 7.896 7.896 7.896 2,453 -0.04(-0.53%)
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.