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

Citizens Community (NQ: CZWI )

11.23 +0.06 (+0.54%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Mar 31, 2010 3.409 3.635 3.309 3.309 12,459 +0.07(+2.06%)
Mar 30, 2010 3.225 3.242 3.225 3.242 2,680 -0.00(-0.05%)
Mar 29, 2010 3.244 3.244 3.244 3.244 598 -0.07(-2.21%)
Mar 26, 2010 3.259 3.317 3.259 3.317 3,906 +0.06(+1.79%)
Mar 23, 2010 3.259 3.259 3.259 3.259 0 -0.13(-3.70%)
Mar 19, 2010 3.384 3.384 3.384 3.384 0 +0.09(+2.79%)
Mar 18, 2010 3.267 3.292 3.267 3.292 478 -0.05(-1.50%)
Mar 17, 2010 3.225 3.342 3.225 3.342 1,436 +0.08(+2.56%)
Mar 15, 2010 3.259 3.259 3.259 3.259 0 -0.13(-3.70%)
Mar 11, 2010 3.384 3.384 3.384 3.384 0 +0.17(+5.19%)
Mar 10, 2010 3.217 3.217 3.159 3.217 3,525 -0.04(-1.28%)
Mar 09, 2010 3.326 3.576 3.259 3.259 4,547 +0.03(+0.77%)
Mar 08, 2010 3.117 3.234 3.117 3.234 4,346 +0.02(+0.52%)
Mar 05, 2010 3.167 3.342 3.134 3.217 6,432 -0.03(-1.03%)
Mar 04, 2010 3.292 3.292 3.142 3.251 2,100 -0.03(-1.02%)
Mar 02, 2010 3.217 3.284 3.284 3.284 7,898 +0.11(+3.42%)
Mar 01, 2010 3.175 3.234 3.175 3.175 3,111 -0.17(-5.00%)
Feb 25, 2010 3.276 3.342 3.342 3.342 3,949 +0.00(+0.00%)
Feb 24, 2010 3.259 3.426 2.929 3.342 9,412 +0.04(+1.27%)
Feb 22, 2010 3.276 3.301 3.301 3.301 1,077 -0.04(-1.25%)
Feb 19, 2010 3.108 3.342 3.100 3.342 7,374 +0.04(+1.27%)
Feb 18, 2010 3.292 3.301 3.292 3.301 1,110 -0.04(-1.25%)
Feb 16, 2010 3.301 3.342 3.342 3.342 2,034 +0.03(+0.79%)
Feb 11, 2010 3.184 3.316 3.316 3.316 7,180 -0.06(-1.77%)
Feb 10, 2010 3.200 3.384 3.200 3.376 599 +0.05(+1.51%)
Feb 08, 2010 3.351 3.326 3.326 3.326 2,154 -0.02(-0.50%)
Feb 05, 2010 3.342 3.342 3.342 3.342 119 +0.00(+0.00%)
Feb 04, 2010 3.443 3.443 3.342 3.342 4,319 -0.25(-6.98%)
Feb 03, 2010 3.276 4.036 3.276 3.593 2,387 +0.32(+9.69%)
Feb 02, 2010 3.276 3.342 3.267 3.276 7,915 -0.03(-1.01%)
Feb 01, 2010 3.468 3.468 3.234 3.309 7,981 -0.21(-5.94%)
Jan 28, 2010 3.518 3.518 3.518 3.518 0 +0.09(+2.68%)
Jan 27, 2010 3.434 3.447 3.426 3.426 1,275 -0.04(-1.20%)
Jan 26, 2010 3.977 3.977 3.468 3.468 3,709 -0.11(-3.04%)
Jan 25, 2010 4.003 4.003 3.576 3.576 13,523 +0.03(+0.71%)
Jan 22, 2010 3.551 3.551 3.551 3.551 1,196 +0.00(+0.00%)
Jan 21, 2010 3.426 3.610 3.426 3.551 8,276 +0.13(+3.66%)
Jan 20, 2010 3.409 3.426 3.342 3.426 2,387 +0.00(+0.00%)
Jan 19, 2010 3.342 3.434 3.259 3.426 14,662 +0.08(+2.50%)
Jan 15, 2010 3.301 3.342 3.342 3.342 1,555 +0.05(+1.52%)
Jan 14, 2010 3.317 3.384 3.251 3.292 17,233 +0.18(+5.63%)
Jan 13, 2010 3.217 3.217 3.117 3.117 892 -0.02(-0.53%)
Jan 12, 2010 2.900 3.134 2.883 3.134 15,078 +0.29(+10.29%)
Jan 11, 2010 2.849 2.849 2.841 2.841 1,937 -0.25(-8.11%)
Jan 08, 2010 2.841 3.092 2.799 3.092 23,292 +0.21(+7.27%)
Jan 07, 2010 2.883 2.883 2.841 2.882 22,618 +0.02(+0.55%)
Jan 06, 2010 2.916 2.925 2.866 2.866 8,003 -0.06(-2.00%)
Jan 05, 2010 2.925 2.925 2.925 2.925 3,949 +0.06(+2.04%)
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.