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 (%)
Mar 31, 2011 4.178 4.178 4.028 4.170 2,273 -0.23(-5.31%)
Mar 29, 2011 4.404 4.404 4.404 4.404 0 -0.07(-1.50%)
Mar 28, 2011 4.170 4.470 4.078 4.470 14,824 +0.34(+8.30%)
Mar 25, 2011 4.128 4.145 4.128 4.128 5,145 +0.01(+0.20%)
Mar 21, 2011 4.120 4.120 4.120 4.120 0 +0.08(+2.07%)
Mar 18, 2011 4.103 4.136 4.036 4.036 4,314 -0.13(-3.21%)
Mar 17, 2011 4.094 4.170 4.053 4.170 3,709 +0.04(+1.01%)
Mar 15, 2011 4.128 4.128 4.128 4.128 0 +0.05(+1.23%)
Mar 14, 2011 4.119 4.120 4.069 4.078 11,510 +0.11(+2.73%)
Mar 11, 2011 4.094 4.136 3.969 3.969 12,858 -0.13(-3.06%)
Mar 10, 2011 4.153 4.153 4.094 4.094 7,819 -0.02(-0.41%)
Mar 09, 2011 4.553 4.554 3.869 4.111 60,460 -0.44(-9.71%)
Mar 08, 2011 4.387 4.553 4.387 4.553 707 +0.17(+3.79%)
Mar 07, 2011 4.337 4.387 4.145 4.387 9,992 +0.15(+3.43%)
Mar 04, 2011 4.170 4.387 4.170 4.242 3,313 +0.03(+0.71%)
Mar 03, 2011 4.136 4.211 4.136 4.211 478 +0.00(+0.00%)
Mar 02, 2011 4.136 4.211 4.136 4.211 3,590 +0.10(+2.44%)
Mar 01, 2011 4.069 4.120 4.069 4.111 1,077 +0.20(+5.13%)
Feb 28, 2011 4.303 4.303 3.911 3.911 15,457 -0.39(-9.13%)
Feb 25, 2011 4.378 4.378 4.262 4.303 3,111 +0.04(+0.98%)
Feb 24, 2011 4.320 4.320 4.262 4.262 957 -0.12(-2.84%)
Feb 22, 2011 4.387 4.386 4.386 4.386 239 +0.12(+2.92%)
Feb 18, 2011 4.303 4.303 4.262 4.262 538 +0.00(+0.00%)
Feb 17, 2011 4.596 4.596 4.211 4.262 5,481 -0.31(-6.76%)
Feb 16, 2011 4.362 4.571 4.362 4.571 1,474 +0.18(+4.19%)
Feb 14, 2011 4.387 4.387 4.387 4.387 1,555 -0.04(-0.95%)
Feb 11, 2011 4.370 4.654 4.178 4.429 5,108 +0.05(+1.24%)
Feb 09, 2011 4.379 4.374 4.374 4.374 239 -0.32(-6.77%)
Feb 08, 2011 4.721 4.721 4.692 4.692 598 +0.02(+0.45%)
Feb 07, 2011 4.596 4.763 4.595 4.671 17,941 +0.08(+1.82%)
Feb 04, 2011 4.379 4.587 4.362 4.587 6,309 +0.22(+5.14%)
Feb 03, 2011 4.186 4.379 4.178 4.363 5,264 +0.19(+4.44%)
Feb 02, 2011 4.337 4.337 4.178 4.178 5,265 +0.00(+0.00%)
Feb 01, 2011 4.161 4.178 4.161 4.178 7,336 +0.01(+0.20%)
Jan 31, 2011 3.952 4.186 3.952 4.170 27,794 +0.22(+5.50%)
Jan 28, 2011 3.643 3.952 3.643 3.952 9,405 -0.02(-0.42%)
Jan 26, 2011 3.944 3.969 3.969 3.969 5,864 +0.01(+0.21%)
Jan 25, 2011 3.961 3.961 3.961 3.961 227 +0.11(+2.82%)
Jan 24, 2011 3.886 3.886 3.852 3.852 718 -0.08(-2.12%)
Jan 21, 2011 3.961 3.969 3.935 3.936 4,547 -0.03(-0.75%)
Jan 20, 2011 3.969 3.969 3.966 3.966 1,196 -0.00(-0.09%)
Jan 19, 2011 3.685 3.969 3.685 3.969 3,913 +0.29(+7.95%)
Jan 18, 2011 3.677 3.677 3.593 3.677 4,328 -0.08(-2.22%)
Jan 14, 2011 3.819 3.894 3.760 3.760 4,810 -0.21(-5.26%)
Jan 13, 2011 3.961 3.969 3.927 3.969 6,860 +0.07(+1.71%)
Jan 12, 2011 3.936 3.936 3.902 3.902 718 -0.18(-4.50%)
Jan 10, 2011 4.086 4.086 4.086 4.086 119 -0.01(-0.20%)
Jan 07, 2011 3.969 4.094 3.969 4.094 239 +0.20(+5.15%)
Jan 06, 2011 3.643 3.894 3.643 3.894 2,273 +0.30(+8.37%)
Jan 05, 2011 3.593 3.593 3.593 3.593 1,196 +0.03(+0.70%)
Jan 04, 2011 3.301 3.568 3.301 3.568 1,482 +0.28(+8.65%)
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.