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 (%)
Feb 27, 2009 5.899 5.766 5.766 5.766 44,399 -0.05(-0.86%)
Feb 26, 2009 5.799 5.816 5.640 5.816 19,514 +0.38(+7.08%)
Feb 23, 2009 5.482 5.432 5.432 5.432 2,154 -0.06(-1.06%)
Feb 20, 2009 5.573 5.573 5.473 5.490 2,115 -0.13(-2.23%)
Feb 19, 2009 5.615 5.624 5.615 5.615 610 -0.23(-4.00%)
Feb 17, 2009 5.473 5.849 5.849 5.849 13,164 +0.00(+0.00%)
Feb 13, 2009 5.908 5.908 5.640 5.849 68,130 +0.02(+0.29%)
Feb 12, 2009 5.833 5.833 5.674 5.833 478 +0.11(+1.90%)
Feb 10, 2009 5.766 5.724 5.724 5.724 8,975 -0.13(-2.14%)
Feb 09, 2009 5.624 5.849 5.624 5.849 8,616 +0.25(+4.48%)
Feb 06, 2009 5.699 5.841 5.573 5.599 3,480 -0.23(-3.87%)
Feb 05, 2009 5.824 5.824 5.824 5.824 2,513 +0.18(+3.11%)
Feb 04, 2009 5.582 5.724 5.582 5.649 8,265 -0.08(-1.31%)
Feb 03, 2009 5.649 5.724 5.640 5.724 10,994 -0.08(-1.44%)
Feb 02, 2009 5.807 5.807 5.807 5.807 7,180 +0.06(+1.02%)
Jan 30, 2009 5.966 5.966 5.665 5.749 2,109 -0.10(-1.71%)
Jan 29, 2009 5.757 5.924 5.624 5.849 11,876 +0.04(+0.72%)
Jan 28, 2009 5.807 5.807 5.807 5.807 4,308 +0.00(+0.00%)
Jan 27, 2009 5.807 5.807 5.807 5.807 1,547 -0.04(-0.71%)
Jan 26, 2009 5.498 5.849 5.473 5.849 135,435 +0.38(+6.87%)
Jan 23, 2009 5.807 5.807 5.473 5.473 115,601 -0.38(-6.43%)
Jan 22, 2009 5.640 5.849 5.640 5.849 2,632 +0.21(+3.70%)
Jan 21, 2009 5.682 5.849 5.632 5.640 7,391 -0.05(-0.88%)
Jan 16, 2009 5.766 5.690 5.690 5.690 837 -0.16(-2.71%)
Jan 13, 2009 6.041 5.849 5.849 5.849 27,644 +0.16(+2.79%)
Jan 12, 2009 5.899 5.899 5.649 5.690 43,441 -0.20(-3.40%)
Jan 09, 2009 5.891 5.899 5.883 5.891 2,525 -0.28(-4.60%)
Jan 07, 2009 6.175 6.175 6.175 6.175 0 +0.00(+0.00%)
Jan 06, 2009 6.175 6.175 6.175 6.175 151 +0.32(+5.42%)
Jan 05, 2009 5.849 6.092 5.849 5.858 16,060 +0.13(+2.34%)
Jan 02, 2009 5.849 5.849 5.724 5.724 2,955 -0.13(-2.14%)
Dec 31, 2008 5.766 5.849 5.766 5.849 3,314 +0.00(+0.00%)
Dec 30, 2008 5.490 5.849 5.473 5.849 71,116 +0.38(+6.87%)
Dec 24, 2008 5.473 5.473 5.473 5.473 119 +0.00(+0.00%)
Dec 23, 2008 5.573 5.590 5.431 5.473 91,109 -0.23(-4.10%)
Dec 22, 2008 5.766 5.766 5.707 5.707 2,745 -0.48(-7.83%)
Dec 19, 2008 5.757 6.192 5.590 6.192 10,634 +0.54(+9.62%)
Dec 18, 2008 5.716 5.716 5.565 5.649 478 +0.13(+2.27%)
Dec 17, 2008 5.724 5.766 5.523 5.523 12,446 -0.03(-0.45%)
Dec 16, 2008 5.532 5.548 5.532 5.548 837 -0.02(-0.30%)
Dec 15, 2008 5.682 5.682 5.515 5.565 946 +0.07(+1.22%)
Dec 12, 2008 5.724 5.724 5.498 5.498 2,831 -0.23(-3.94%)
Dec 11, 2008 5.515 5.724 5.515 5.724 6,342 +0.00(+0.00%)
Dec 09, 2008 5.799 5.724 5.724 5.724 2,632 -0.08(-1.30%)
Dec 05, 2008 5.707 5.799 5.799 5.799 13,403 +0.16(+2.81%)
Dec 04, 2008 5.540 5.640 5.523 5.640 3,499 -0.17(-2.88%)
Dec 03, 2008 5.807 5.849 5.807 5.807 6,471 +0.04(+0.72%)
Dec 02, 2008 5.766 5.766 5.766 5.766 598 +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.