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

Citizens Community (NQ: CZWI )

11.20 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 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 (%)
Apr 30, 2014 6.737 6.737 6.724 6.724 452 -0.05(-0.81%)
Apr 29, 2014 6.737 6.779 6.661 6.778 6,165 +0.05(+0.78%)
Apr 28, 2014 6.737 6.737 6.726 6.726 1,567 +0.01(+0.09%)
Apr 25, 2014 6.754 6.754 6.715 6.720 1,424 -0.03(-0.50%)
Apr 24, 2014 6.737 6.754 6.729 6.754 4,604 +0.02(+0.24%)
Apr 23, 2014 6.746 6.746 6.729 6.738 5,462 -0.07(-1.10%)
Apr 22, 2014 6.628 6.813 6.628 6.813 12,953 +0.04(+0.62%)
Apr 21, 2014 6.897 6.897 6.771 6.771 6,464 -0.01(-0.12%)
Apr 17, 2014 6.746 6.779 6.779 6.779 13,774 +0.08(+1.13%)
Apr 16, 2014 6.779 6.779 6.704 6.704 6,475 +0.07(+1.02%)
Apr 15, 2014 6.636 6.645 6.619 6.636 2,374 -0.02(-0.25%)
Apr 14, 2014 6.661 6.661 6.653 6.653 1,068 -0.01(-0.13%)
Apr 11, 2014 6.737 6.737 6.661 6.661 2,032 +0.01(+0.13%)
Apr 10, 2014 6.653 6.653 6.653 6.653 236 +0.00(+0.00%)
Apr 09, 2014 6.678 6.678 6.653 6.653 1,187 -0.08(-1.25%)
Apr 08, 2014 6.737 6.737 6.737 6.737 1,202 +0.09(+1.33%)
Apr 03, 2014 6.737 6.649 6.649 6.649 4,987 -0.09(-1.31%)
Apr 02, 2014 6.737 6.737 6.737 6.737 1,543 -0.04(-0.62%)
Apr 01, 2014 6.708 6.779 6.708 6.779 2,066 +0.04(+0.63%)
Mar 31, 2014 6.779 6.779 6.695 6.737 5,322 -0.04(-0.62%)
Mar 28, 2014 6.737 6.779 6.695 6.779 5,743 +0.06(+0.88%)
Mar 26, 2014 6.737 6.720 6.720 6.720 73 +0.00(+0.00%)
Mar 24, 2014 6.754 6.720 6.720 6.720 2 -0.02(-0.25%)
Mar 21, 2014 6.821 6.821 6.737 6.737 4,606 -0.10(-1.48%)
Mar 20, 2014 6.859 6.859 6.838 6.838 3,688 -0.05(-0.73%)
Mar 19, 2014 6.889 6.889 6.889 6.889 2,385 +0.05(+0.74%)
Mar 18, 2014 6.906 6.906 6.838 6.838 2,326 -0.07(-0.98%)
Mar 14, 2014 6.906 6.906 6.906 6.906 21 +0.00(+0.00%)
Mar 13, 2014 6.906 6.906 6.906 6.906 2,054 -0.00(-0.00%)
Mar 12, 2014 6.906 6.906 6.906 6.906 127 +0.00(+0.00%)
Mar 11, 2014 6.906 6.906 6.899 6.906 2,493 +0.03(+0.49%)
Mar 10, 2014 6.872 6.872 6.872 6.872 119 +0.00(+0.00%)
Mar 07, 2014 6.872 6.872 6.872 6.872 3,472 +0.01(+0.12%)
Mar 06, 2014 6.872 6.872 6.864 6.864 715 -0.01(-0.12%)
Mar 05, 2014 6.872 6.872 6.872 6.872 570 -0.03(-0.49%)
Mar 04, 2014 6.905 6.905 6.905 6.905 119 +0.12(+1.73%)
Mar 03, 2014 6.905 6.905 6.788 6.788 1,328 -0.13(-1.82%)
Feb 28, 2014 6.905 6.956 6.905 6.914 1,881 +0.01(+0.12%)
Feb 27, 2014 6.788 6.905 6.788 6.905 3,635 +0.03(+0.49%)
Feb 26, 2014 6.914 6.914 6.872 6.872 15,844 -0.04(-0.61%)
Feb 25, 2014 6.872 6.914 6.872 6.914 2,625 +0.04(+0.61%)
Feb 24, 2014 6.872 6.914 6.872 6.872 1,378 -0.04(-0.61%)
Feb 21, 2014 6.947 6.956 6.872 6.914 10,759 +0.04(+0.61%)
Feb 20, 2014 6.872 6.872 6.872 6.872 596 -0.04(-0.61%)
Feb 19, 2014 6.914 6.914 6.914 6.914 122 +0.00(+0.00%)
Feb 18, 2014 6.981 6.981 6.872 6.914 2,160 -0.07(-0.96%)
Feb 14, 2014 7.040 6.981 6.981 6.981 2,147 +0.00(+0.00%)
Feb 13, 2014 6.872 7.165 6.872 6.981 10,463 +0.10(+1.46%)
Feb 12, 2014 6.704 7.174 6.704 6.880 21,854 +0.22(+3.27%)
Feb 11, 2014 6.621 6.662 6.603 6.662 1,851 +0.04(+0.63%)
Feb 10, 2014 6.621 6.637 6.621 6.621 1,312 -0.16(-2.35%)
Feb 07, 2014 6.704 6.788 6.703 6.780 10,625 +0.02(+0.25%)
Feb 04, 2014 6.763 6.763 6.763 6.763 56 +0.18(+2.67%)
Feb 03, 2014 6.738 6.746 6.587 6.587 3,244 -0.16(-2.36%)
Jan 31, 2014 6.738 6.746 6.738 6.746 408 +0.13(+1.90%)
Jan 30, 2014 6.537 6.629 6.537 6.621 595 -0.13(-1.86%)
Jan 29, 2014 6.604 6.746 6.604 6.746 3,818 +0.13(+1.90%)
Jan 27, 2014 6.620 6.620 6.620 6.620 0 -0.08(-1.25%)
Jan 24, 2014 6.704 6.713 6.704 6.704 2,147 -0.02(-0.25%)
Jan 23, 2014 6.704 6.721 6.704 6.721 1,788 +0.00(+0.00%)
Jan 22, 2014 6.495 6.721 6.495 6.721 27,750 +0.23(+3.48%)
Jan 21, 2014 6.349 6.495 6.349 6.495 25,900 +0.13(+2.11%)
Jan 17, 2014 6.327 6.361 6.361 6.361 1,193 +0.08(+1.20%)
Jan 16, 2014 6.285 6.361 6.285 6.285 11,736 +0.04(+0.67%)
Jan 15, 2014 6.201 6.294 6.201 6.243 26,803 +0.04(+0.68%)
Jan 14, 2014 6.201 6.284 6.201 6.201 1,974 +0.06(+0.95%)
Jan 13, 2014 6.109 6.143 6.109 6.143 293 -0.06(-0.94%)
Jan 10, 2014 6.201 6.201 6.201 6.201 119 -0.00(-0.01%)
Jan 09, 2014 6.201 6.202 6.201 6.202 8,052 +0.00(+0.01%)
Jan 08, 2014 6.118 6.201 6.118 6.201 569 +0.00(+0.00%)
Jan 06, 2014 6.201 6.201 6.201 6.201 7,159 +0.03(+0.41%)
Jan 03, 2014 6.193 6.201 6.160 6.176 2,356 +0.06(+0.95%)
Jan 02, 2014 6.185 6.185 6.118 6.118 1,633 -0.09(-1.48%)
Dec 31, 2013 6.134 6.210 6.210 6.210 7,278 -0.06(-0.94%)
Dec 30, 2013 6.103 6.277 6.103 6.269 2,983 +0.07(+1.07%)
Dec 27, 2013 6.202 6.202 6.202 6.202 536 -0.08(-1.32%)
Dec 26, 2013 6.201 6.285 6.201 6.285 6,444 +0.20(+3.24%)
Dec 23, 2013 6.084 6.088 6.088 6.088 357 -0.12(-1.96%)
Dec 20, 2013 6.351 6.377 6.210 6.210 12,497 -0.16(-2.50%)
Dec 16, 2013 6.369 6.369 6.369 6.369 1,909 -0.04(-0.65%)
Dec 12, 2013 6.369 6.411 6.411 6.411 10,262 +0.04(+0.66%)
Dec 11, 2013 6.369 6.369 6.369 6.369 2,143 -0.00(-0.00%)
Dec 10, 2013 6.369 6.369 6.369 6.369 1,193 +0.00(+0.00%)
Dec 06, 2013 6.369 6.369 6.369 6.369 183 +0.00(+0.00%)
Dec 05, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Dec 04, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Dec 03, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Nov 29, 2013 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Nov 27, 2013 6.327 6.411 6.327 6.369 0 +0.04(+0.68%)
Nov 26, 2013 6.285 6.327 6.285 6.326 0 +0.07(+1.06%)
Nov 22, 2013 6.260 6.260 6.260 6.260 119 -0.01(-0.13%)
Nov 21, 2013 6.201 6.269 6.201 6.269 0 +0.07(+1.08%)
Nov 20, 2013 6.294 6.294 6.201 6.201 0 -0.08(-1.33%)
Nov 19, 2013 6.359 6.359 6.284 6.285 0 -0.08(-1.32%)
Nov 18, 2013 6.369 6.369 6.369 6.369 0 +0.04(+0.66%)
Nov 15, 2013 6.260 6.327 6.260 6.327 0 +0.04(+0.67%)
Nov 14, 2013 6.201 6.288 6.201 6.285 0 +0.08(+1.21%)
Nov 12, 2013 6.285 6.352 6.210 6.210 0 -0.03(-0.40%)
Nov 11, 2013 6.243 6.243 6.235 6.235 0 +0.03(+0.41%)
Nov 08, 2013 6.210 6.210 6.210 6.210 0 -0.16(-2.50%)
Nov 06, 2013 6.394 6.369 6.369 6.369 2,744 +0.01(+0.13%)
Nov 05, 2013 6.361 6.361 6.361 6.361 0 +0.01(+0.13%)
Nov 01, 2013 6.352 6.352 6.352 6.352 238 -0.06(-0.91%)
Oct 31, 2013 6.411 6.411 6.411 6.411 0 +0.14(+2.27%)
Oct 30, 2013 6.269 6.269 6.269 6.269 0 -0.13(-2.09%)
Oct 29, 2013 6.253 6.403 6.253 6.403 0 +0.08(+1.19%)
Oct 28, 2013 6.260 6.327 6.260 6.327 0 +0.04(+0.67%)
Oct 25, 2013 6.210 6.285 6.210 6.285 0 +0.08(+1.35%)
Oct 24, 2013 6.227 6.227 6.201 6.201 0 +0.00(+0.00%)
Oct 23, 2013 6.202 6.302 6.201 6.201 0 -0.03(-0.54%)
Oct 22, 2013 6.235 6.235 6.235 6.235 0 -0.02(-0.39%)
Oct 21, 2013 6.118 6.259 6.118 6.259 0 +0.14(+2.30%)
Oct 18, 2013 6.126 6.126 6.118 6.119 2,967 -0.08(-1.35%)
Oct 17, 2013 6.168 6.202 6.160 6.202 0 +0.02(+0.28%)
Oct 16, 2013 6.168 6.201 6.168 6.185 0 +0.07(+1.10%)
Oct 15, 2013 6.109 6.285 6.076 6.118 0 +0.04(+0.69%)
Oct 14, 2013 6.193 6.445 6.076 6.076 0 -0.03(-0.41%)
Oct 11, 2013 6.277 6.453 6.101 6.101 0 +0.02(+0.28%)
Oct 10, 2013 6.168 6.185 6.084 6.084 0 -0.01(-0.14%)
Oct 09, 2013 6.084 6.294 6.067 6.093 0 +0.05(+0.83%)
Oct 08, 2013 6.118 6.218 6.042 6.042 0 -0.03(-0.55%)
Oct 07, 2013 6.193 6.201 6.076 6.076 0 +0.00(+0.00%)
Oct 04, 2013 6.193 6.302 6.076 6.076 0 -0.02(-0.28%)
Oct 03, 2013 6.079 6.093 6.079 6.093 0 -0.09(-1.49%)
Oct 02, 2013 6.294 6.327 6.134 6.185 0 +0.02(+0.27%)
Oct 01, 2013 6.076 6.185 6.076 6.168 0 +0.06(+0.96%)
Sep 27, 2013 6.067 6.111 6.067 6.109 0 +0.03(+0.55%)
Sep 26, 2013 6.093 6.193 6.076 6.076 0 +0.00(+0.00%)
Sep 25, 2013 6.076 6.076 6.076 6.076 0 +0.00(+0.00%)
Sep 24, 2013 6.076 6.101 6.076 6.076 0 +0.04(+0.69%)
Sep 23, 2013 6.034 6.034 6.026 6.034 0 -0.17(-2.70%)
Sep 20, 2013 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Sep 19, 2013 6.101 6.201 6.076 6.201 0 +0.09(+1.51%)
Sep 18, 2013 6.160 6.160 6.084 6.109 0 -0.01(-0.14%)
Sep 17, 2013 6.201 6.201 6.009 6.118 0 -0.09(-1.38%)
Sep 16, 2013 6.067 6.203 5.992 6.203 0 +0.14(+2.24%)
Sep 13, 2013 6.026 6.109 5.992 6.067 0 -0.03(-0.55%)
Sep 12, 2013 6.193 6.235 6.084 6.101 0 +0.04(+0.69%)
Sep 11, 2013 6.260 6.260 6.000 6.059 0 -0.12(-1.90%)
Sep 10, 2013 6.042 6.260 6.034 6.176 0 +0.04(+0.61%)
Sep 09, 2013 6.034 6.151 6.034 6.139 0 +0.11(+1.75%)
Sep 06, 2013 6.035 6.051 6.034 6.034 0 -0.04(-0.70%)
Sep 05, 2013 6.076 6.077 6.076 6.077 0 -0.04(-0.67%)
Sep 04, 2013 6.118 6.118 6.118 6.118 0 -0.06(-0.95%)
Sep 03, 2013 6.093 6.176 6.076 6.176 0 +0.08(+1.38%)
Aug 30, 2013 6.093 6.093 6.076 6.092 0 -0.03(-0.55%)
Aug 29, 2013 6.134 6.134 6.076 6.126 0 -0.01(-0.18%)
Aug 28, 2013 6.076 6.210 6.076 6.137 0 +0.06(+1.01%)
Aug 27, 2013 6.076 6.076 6.076 6.076 0 -0.02(-0.28%)
Aug 26, 2013 6.269 6.269 6.076 6.093 0 -0.11(-1.76%)
Aug 23, 2013 6.285 6.285 6.076 6.201 0 -0.08(-1.33%)
Aug 21, 2013 6.277 6.285 6.285 6.285 1,193 +0.16(+2.60%)
Aug 20, 2013 6.101 6.126 6.101 6.126 0 +0.01(+0.14%)
Aug 19, 2013 6.118 6.126 6.109 6.118 0 -0.01(-0.14%)
Aug 15, 2013 6.344 6.126 6.126 6.126 10,977 -0.24(-3.82%)
Aug 14, 2013 6.486 6.486 6.336 6.369 0 -0.11(-1.68%)
Aug 12, 2013 6.453 6.478 6.478 6.478 1,551 +0.06(+0.91%)
Aug 09, 2013 6.285 6.419 6.285 6.419 4,351 +0.13(+2.13%)
Aug 08, 2013 6.285 6.285 6.285 6.285 119 +0.03(+0.53%)
Aug 07, 2013 6.495 6.495 6.252 6.252 1,670 -0.24(-3.74%)
Aug 06, 2013 6.294 6.495 6.294 6.495 3,108 +0.13(+2.11%)
Aug 02, 2013 6.210 6.361 6.361 6.361 4,295 +0.13(+2.02%)
Aug 01, 2013 6.285 6.285 6.218 6.235 3,579 -0.05(-0.80%)
Jul 31, 2013 6.336 6.336 6.285 6.285 0 -0.17(-2.62%)
Jul 30, 2013 6.285 6.455 6.285 6.455 0 +0.17(+2.69%)
Jul 29, 2013 6.285 6.310 6.285 6.285 0 -0.00(-0.00%)
Jul 26, 2013 6.269 6.310 6.260 6.285 0 +0.00(+0.00%)
Jul 25, 2013 6.269 6.285 6.227 6.285 0 +0.02(+0.27%)
Jul 24, 2013 6.118 6.436 6.107 6.269 0 +0.20(+3.31%)
Jul 23, 2013 6.060 6.067 6.060 6.067 0 +0.01(+0.12%)
Jul 22, 2013 6.067 6.076 6.060 6.060 0 -0.12(-2.02%)
Jul 19, 2013 6.059 6.419 6.059 6.185 0 +0.06(+0.96%)
Jul 18, 2013 6.109 6.126 6.067 6.126 0 +0.08(+1.25%)
Jul 17, 2013 6.051 6.051 6.051 6.051 772 +0.02(+0.28%)
Jul 16, 2013 6.034 6.034 6.034 6.034 0 -0.03(-0.55%)
Jul 15, 2013 6.109 6.109 6.067 6.067 0 +0.03(+0.56%)
Jul 12, 2013 6.034 6.034 6.034 6.034 0 -0.01(-0.14%)
Jul 11, 2013 5.992 6.118 5.950 6.042 0 +0.06(+0.98%)
Jul 10, 2013 5.933 5.984 5.933 5.984 0 +0.07(+1.13%)
Jul 03, 2013 5.917 5.917 5.917 5.917 0 +0.05(+0.86%)
Jul 02, 2013 5.866 5.908 5.866 5.866 0 +0.00(+0.00%)
Jul 01, 2013 5.858 5.866 5.858 5.866 0 -0.00(-0.00%)
Jun 28, 2013 5.824 5.866 5.824 5.866 1,073 +0.00(+0.00%)
Jun 27, 2013 5.866 5.866 5.866 5.866 0 +0.04(+0.72%)
Jun 25, 2013 5.824 5.824 5.824 5.824 0 -0.01(-0.14%)
Jun 24, 2013 5.866 5.866 5.824 5.833 0 -0.15(-2.52%)
Jun 21, 2013 5.866 5.984 5.866 5.984 906 +0.08(+1.28%)
Jun 20, 2013 5.917 5.917 5.908 5.908 0 +0.00(+0.00%)
Jun 19, 2013 5.908 5.908 5.908 5.908 0 +0.00(+0.00%)
Jun 18, 2013 5.908 5.908 5.908 5.908 0 +0.00(+0.00%)
Jun 17, 2013 5.908 5.908 5.908 5.908 0 +0.04(+0.71%)
Jun 14, 2013 5.866 5.866 5.866 5.866 0 -0.04(-0.71%)
Jun 13, 2013 5.908 5.908 5.908 5.908 357 +0.00(+0.00%)
Jun 12, 2013 5.791 5.984 5.791 5.908 357 +0.00(+0.00%)
Jun 11, 2013 5.866 5.908 5.866 5.908 238 +0.00(+0.00%)
Jun 10, 2013 5.908 5.908 5.908 5.908 0 -0.01(-0.14%)
Jun 07, 2013 5.908 5.917 5.908 5.917 0 +0.01(+0.14%)
Jun 06, 2013 5.908 5.908 5.908 5.908 0 -0.00(-0.00%)
Jun 05, 2013 5.942 5.942 5.908 5.908 0 -0.01(-0.14%)
Jun 04, 2013 5.917 5.917 5.917 5.917 0 +0.01(+0.14%)
Jun 03, 2013 5.908 5.908 5.908 5.908 119 -0.05(-0.84%)
May 31, 2013 5.950 6.000 5.908 5.958 5,836 -0.04(-0.70%)
May 30, 2013 6.000 6.000 6.000 6.000 0 +0.01(+0.14%)
May 29, 2013 5.992 5.992 5.992 5.992 119 -0.08(-1.38%)
May 28, 2013 6.067 6.076 6.067 6.076 238 +0.12(+1.97%)
May 24, 2013 5.942 5.975 5.942 5.958 0 -0.02(-0.28%)
May 23, 2013 5.967 5.975 5.967 5.975 0 -0.06(-0.97%)
May 22, 2013 6.026 6.076 6.017 6.034 0 +0.11(+1.84%)
May 21, 2013 5.931 5.933 5.925 5.925 0 -0.01(-0.14%)
May 20, 2013 5.933 5.933 5.933 5.933 0 +0.01(+0.14%)
May 17, 2013 5.950 5.950 5.925 5.925 0 -0.01(-0.12%)
May 16, 2013 5.917 5.932 5.917 5.932 1,304 +0.02(+0.40%)
May 14, 2013 5.917 5.908 5.908 5.908 3,221 -0.08(-1.40%)
May 13, 2013 5.908 6.017 5.908 5.992 0 +0.08(+1.42%)
May 09, 2013 5.908 5.908 5.908 5.908 357 +0.00(+0.00%)
May 08, 2013 5.866 5.908 5.866 5.908 0 +0.03(+0.57%)
May 07, 2013 5.875 5.875 5.875 5.875 0 +0.01(+0.14%)
May 06, 2013 5.866 5.866 5.866 5.866 0 -0.05(-0.85%)
May 03, 2013 5.917 5.917 5.917 5.917 0 +0.04(+0.71%)
May 02, 2013 5.850 6.007 5.833 5.875 0 +0.02(+0.29%)
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.