Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Community (NQ: CZWI )

11.26 +0.09 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 29, 2008 7.479 7.479 7.479 7.479 1,675 -0.08(-1.00%)
Feb 28, 2008 7.554 7.554 7.554 7.554 0 +0.00(+0.00%)
Feb 27, 2008 7.554 7.554 7.554 7.554 0 +0.00(+0.00%)
Feb 26, 2008 7.328 7.554 7.328 7.554 317 -0.05(-0.66%)
Feb 25, 2008 7.579 7.604 7.554 7.604 3,658 -0.12(-1.52%)
Feb 22, 2008 7.278 7.721 7.278 7.721 239 +0.28(+3.70%)
Feb 21, 2008 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Feb 20, 2008 7.437 7.704 7.437 7.445 2,890 +0.01(+0.11%)
Feb 19, 2008 7.429 7.437 7.429 7.437 359 +0.00(+0.00%)
Feb 18, 2008 7.512 7.520 7.437 7.437 1,825 +0.00(+0.00%)
Feb 15, 2008 7.512 7.520 7.437 7.437 1,825 -0.08(-1.11%)
Feb 14, 2008 7.520 7.520 7.520 7.520 0 +0.00(+0.00%)
Feb 13, 2008 7.504 7.520 7.504 7.520 359 +0.08(+1.12%)
Feb 12, 2008 7.520 7.520 7.437 7.437 4,612 -0.08(-1.00%)
Feb 11, 2008 7.520 7.520 7.445 7.512 696 +0.08(+1.01%)
Feb 08, 2008 7.520 7.520 7.437 7.437 1,555 +0.00(+0.00%)
Feb 07, 2008 7.337 7.462 7.337 7.437 5,021 -0.06(-0.78%)
Feb 06, 2008 7.520 7.520 7.487 7.495 2,334 +0.02(+0.22%)
Feb 05, 2008 7.495 7.520 7.470 7.479 5,347 +0.06(+0.79%)
Feb 04, 2008 7.119 7.763 7.119 7.420 7,637 +0.31(+4.35%)
Feb 01, 2008 7.136 7.136 7.103 7.111 3,080 -0.16(-2.18%)
Jan 31, 2008 7.270 7.312 7.270 7.270 2,154 +0.13(+1.75%)
Jan 30, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 29, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 28, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 25, 2008 7.153 7.161 7.036 7.144 5,624 +0.13(+1.79%)
Jan 24, 2008 6.885 7.103 6.819 7.019 20,494 +0.13(+1.82%)
Jan 23, 2008 6.894 6.894 6.827 6.894 4,308 +0.00(+0.00%)
Jan 22, 2008 6.927 6.927 6.894 6.894 1,196 +0.10(+1.48%)
Jan 21, 2008 7.011 7.153 6.768 6.793 12,471 +0.00(+0.00%)
Jan 18, 2008 7.011 7.153 6.768 6.793 12,471 -0.11(-1.57%)
Jan 17, 2008 6.902 6.902 6.902 6.902 0 +0.00(+0.00%)
Jan 16, 2008 6.902 6.902 6.894 6.902 718 -0.28(-3.84%)
Jan 15, 2008 7.144 7.228 7.144 7.178 1,860 +0.18(+2.63%)
Jan 14, 2008 6.994 6.994 6.994 6.994 119 -0.08(-1.18%)
Jan 11, 2008 6.936 7.245 6.936 7.078 2,649 +0.18(+2.67%)
Jan 10, 2008 7.061 7.061 6.885 6.894 837 -0.19(-2.71%)
Jan 09, 2008 7.061 7.094 7.061 7.086 6,821 +0.03(+0.36%)
Jan 08, 2008 7.061 7.061 7.061 7.061 12,206 -0.03(-0.47%)
Jan 07, 2008 7.078 7.103 7.061 7.094 1,316 -0.10(-1.39%)
Jan 04, 2008 7.186 7.261 7.186 7.195 3,679 +0.09(+1.29%)
Jan 03, 2008 7.111 7.462 7.069 7.103 4,168 -0.17(-2.30%)
Jan 02, 2008 7.111 7.612 7.111 7.270 2,632 -0.06(-0.80%)
Jan 01, 2008 7.220 7.353 7.220 7.328 18,441 +0.00(+0.00%)
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%)
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.