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 (%)
Apr 30, 2019 10.75 10.75 10.59 10.60 1,947 -0.08(-0.76%)
Apr 29, 2019 10.54 10.69 10.54 10.68 603 -0.12(-1.08%)
Apr 26, 2019 10.84 10.84 10.77 10.80 444 -0.14(-1.32%)
Apr 25, 2019 10.67 11.07 10.67 10.95 4,411 +0.00(+0.00%)
Apr 24, 2019 10.88 10.98 10.58 10.95 11,130 -0.08(-0.73%)
Apr 23, 2019 11.03 11.03 11.03 126 +0.00(+0.00%)
Apr 22, 2019 10.80 11.03 10.80 11.03 3,149 +0.09(+0.82%)
Apr 18, 2019 10.87 10.94 10.87 10.94 2,888 +0.23(+2.10%)
Apr 17, 2019 10.77 10.80 10.71 10.71 4,867 -0.30(-2.70%)
Apr 16, 2019 10.72 11.01 10.72 11.01 8,458 +0.21(+1.92%)
Apr 15, 2019 10.82 10.98 10.72 10.80 14,925 -0.02(-0.17%)
Apr 12, 2019 10.82 10.82 10.82 10.82 333 -0.07(-0.66%)
Apr 11, 2019 10.89 10.89 10.89 1 +0.00(+0.00%)
Apr 10, 2019 10.84 10.98 10.83 10.89 3,520 -0.08(-0.74%)
Apr 09, 2019 10.80 10.98 10.80 10.97 4,351 -0.01(-0.08%)
Apr 08, 2019 10.98 10.98 10.81 10.98 1,578 +0.09(+0.83%)
Apr 05, 2019 10.92 10.94 10.72 10.89 11,443 -0.03(-0.25%)
Apr 04, 2019 10.92 10.92 10.92 10.92 577 -0.02(-0.16%)
Apr 03, 2019 10.94 10.94 10.80 10.94 2,557 +0.00(+0.00%)
Apr 02, 2019 10.94 10.94 10.94 10.94 405 +0.02(+0.16%)
Apr 01, 2019 10.77 10.92 10.77 10.92 1,129 +0.18(+1.68%)
Mar 29, 2019 10.74 10.74 10.74 10.74 333 -0.04(-0.33%)
Mar 28, 2019 10.76 10.94 10.76 10.77 6,798 -0.11(-0.99%)
Mar 27, 2019 10.71 10.91 10.71 10.88 1,444 -0.01(-0.08%)
Mar 26, 2019 10.72 10.89 10.71 10.89 2,910 +0.18(+1.68%)
Mar 25, 2019 10.68 10.92 10.67 10.71 2,158 -0.08(-0.75%)
Mar 22, 2019 11.03 11.03 10.62 10.79 2,999 -0.19(-1.72%)
Mar 21, 2019 10.98 10.98 10.98 10.98 804 +0.00(+0.00%)
Mar 20, 2019 10.85 10.98 10.85 10.98 609 +0.27(+2.52%)
Mar 19, 2019 10.71 10.71 10.71 10.71 668 -0.32(-2.86%)
Mar 18, 2019 11.03 11.03 11.03 3 +0.00(+0.00%)
Mar 15, 2019 10.89 11.03 10.89 11.03 11,110 +0.18(+1.66%)
Mar 14, 2019 11.05 11.05 10.85 10.85 401 +0.01(+0.08%)
Mar 13, 2019 10.95 11.00 10.84 10.84 935 -0.01(-0.08%)
Mar 12, 2019 11.05 11.05 10.80 10.85 27,892 -0.04(-0.33%)
Mar 11, 2019 11.05 11.07 10.80 10.88 5,950 +0.08(+0.75%)
Mar 08, 2019 11.06 11.14 10.80 10.80 8,443 -0.19(-1.72%)
Mar 07, 2019 10.83 11.02 10.80 10.99 9,776 +0.17(+1.58%)
Mar 06, 2019 10.85 11.03 10.73 10.82 13,142 -0.07(-0.66%)
Mar 05, 2019 10.84 11.03 10.71 10.89 9,162 -0.13(-1.22%)
Mar 04, 2019 11.03 11.03 11.03 94 +0.00(+0.00%)
Mar 01, 2019 10.80 11.03 10.77 11.03 5,221 +0.30(+2.77%)
Feb 28, 2019 10.80 10.94 10.73 10.73 57,174 -0.03(-0.25%)
Feb 27, 2019 10.80 10.81 10.76 10.76 39,732 -0.12(-1.08%)
Feb 26, 2019 11.13 11.15 10.87 10.87 1,125 -0.15(-1.39%)
Feb 25, 2019 11.03 11.03 11.03 11.03 558 +0.13(+1.24%)
Feb 22, 2019 11.04 11.04 10.84 10.89 6,554 +0.00(+0.00%)
Feb 21, 2019 10.87 10.89 10.87 10.89 945 +0.13(+1.17%)
Feb 20, 2019 10.95 11.13 10.77 10.77 9,733 -0.14(-1.32%)
Feb 19, 2019 10.66 10.91 10.59 10.91 3,428 +0.28(+2.63%)
Feb 15, 2019 11.00 11.00 10.63 10.63 2,333 +0.14(+1.37%)
Feb 14, 2019 10.58 10.95 10.49 10.49 3,487 -0.29(-2.67%)
Feb 13, 2019 10.77 10.77 10.62 10.77 552 +0.06(+0.59%)
Feb 12, 2019 10.73 10.73 10.55 10.71 1,058 +0.18(+1.71%)
Feb 11, 2019 10.76 10.76 10.53 10.53 861 -0.01(-0.09%)
Feb 08, 2019 10.78 10.78 10.54 10.54 555 -0.24(-2.25%)
Feb 07, 2019 10.56 10.78 10.49 10.78 46,684 +0.30(+2.83%)
Feb 06, 2019 10.72 10.75 10.49 10.49 13,615 -0.12(-1.17%)
Feb 05, 2019 10.50 10.84 10.44 10.61 14,721 +0.17(+1.61%)
Feb 04, 2019 10.51 10.84 10.44 10.44 18,740 +0.00(+0.00%)
Feb 01, 2019 10.43 10.62 10.43 10.44 20,906 +0.04(+0.43%)
Jan 31, 2019 10.27 10.40 10.27 10.40 1,076 +0.05(+0.47%)
Jan 30, 2019 10.18 10.44 10.11 10.35 56,657 +0.18(+1.78%)
Jan 29, 2019 10.13 10.35 9.955 10.17 9,095 +0.35(+3.51%)
Jan 28, 2019 10.19 10.19 9.822 9.822 618 -0.25(-2.50%)
Jan 25, 2019 10.01 10.18 9.707 10.07 1,582 -0.19(-1.85%)
Jan 24, 2019 10.06 10.26 10.06 10.26 779 +0.06(+0.61%)
Jan 23, 2019 9.973 10.20 9.955 10.20 5,180 +0.24(+2.40%)
Jan 22, 2019 10.01 10.15 9.775 9.964 20,809 +0.19(+1.90%)
Jan 18, 2019 9.752 9.778 9.752 9.778 339 -0.24(-2.38%)
Jan 17, 2019 10.11 10.11 10.02 10.02 472 +0.24(+2.44%)
Jan 16, 2019 9.645 9.955 9.634 9.778 24,392 +0.13(+1.38%)
Jan 15, 2019 9.645 10.01 9.583 9.645 19,898 +0.00(+0.00%)
Jan 14, 2019 9.645 9.867 9.583 9.645 18,118 -0.01(-0.09%)
Jan 11, 2019 9.805 9.805 9.654 9.654 10,961 -0.23(-2.33%)
Jan 10, 2019 9.805 9.955 9.796 9.884 7,014 -0.08(-0.80%)
Jan 09, 2019 10.03 10.15 9.822 9.964 6,167 -0.09(-0.88%)
Jan 08, 2019 9.876 10.08 9.876 10.05 3,276 +0.13(+1.34%)
Jan 07, 2019 9.822 9.955 9.822 9.920 6,189 -0.04(-0.36%)
Jan 04, 2019 9.645 9.955 9.645 9.955 5,085 +0.31(+3.17%)
Jan 03, 2019 9.681 9.681 9.649 9.649 659 -0.45(-4.44%)
Jan 02, 2019 9.645 10.14 9.645 10.10 1,755 +0.45(+4.68%)
Dec 31, 2018 9.645 9.982 9.645 9.645 12,995 +0.08(+0.83%)
Dec 28, 2018 9.353 9.964 9.353 9.566 10,848 +0.23(+2.46%)
Dec 27, 2018 9.822 10.13 9.291 9.336 96,380 -0.58(-5.80%)
Dec 26, 2018 10.09 10.15 9.663 9.911 7,429 -0.18(-1.75%)
Dec 24, 2018 9.513 10.09 9.513 10.09 2,147 -0.35(-3.39%)
Dec 21, 2018 10.04 10.44 9.309 10.44 14,917 +0.40(+3.96%)
Dec 20, 2018 9.911 10.06 9.291 10.04 26,259 +0.14(+1.43%)
Dec 19, 2018 9.920 9.920 9.734 9.902 6,223 -0.02(-0.18%)
Dec 18, 2018 9.734 10.02 9.734 9.920 10,556 -0.12(-1.23%)
Dec 17, 2018 9.743 10.04 9.734 10.04 4,694 +0.27(+2.72%)
Dec 14, 2018 9.734 10.09 9.734 9.778 11,187 -0.31(-3.07%)
Dec 13, 2018 9.985 10.22 9.734 10.09 2,043 -0.09(-0.87%)
Dec 12, 2018 10.41 10.44 10.18 10.18 11,078 -0.19(-1.79%)
Dec 11, 2018 10.87 10.87 10.36 10.36 4,297 +0.00(+0.00%)
Dec 10, 2018 10.49 10.49 10.36 10.36 24,521 -0.14(-1.35%)
Dec 07, 2018 11.31 11.31 10.50 10.50 904 -0.91(-7.98%)
Dec 06, 2018 10.42 11.42 10.42 11.42 6,914 +0.93(+8.86%)
Dec 04, 2018 10.49 10.49 10.49 10.49 904 +0.00(+0.00%)
Dec 03, 2018 10.78 10.78 10.49 10.49 2,091 +0.09(+0.85%)
Nov 30, 2018 10.90 10.90 10.40 10.40 3,842 -0.63(-5.70%)
Nov 29, 2018 11.03 11.03 11.03 11.03 212 +0.65(+6.31%)
Nov 28, 2018 10.45 10.58 10.36 10.37 8,003 -0.06(-0.59%)
Nov 27, 2018 10.53 10.62 10.43 10.43 560 -0.10(-0.92%)
Nov 26, 2018 10.54 10.54 10.42 10.53 54,736 -0.09(-0.83%)
Nov 23, 2018 10.60 10.62 10.59 10.62 1,469 +0.13(+1.27%)
Nov 21, 2018 10.49 10.49 10.49 0 +0.00(+0.00%)
Nov 20, 2018 10.49 10.51 10.45 10.49 829 +0.00(+0.00%)
Nov 19, 2018 10.65 10.65 10.46 10.49 1,478 -0.01(-0.08%)
Nov 16, 2018 10.63 10.64 10.49 10.49 16,386 +0.01(+0.08%)
Nov 15, 2018 10.62 10.71 10.49 10.49 14,495 -0.13(-1.25%)
Nov 14, 2018 10.81 10.92 10.62 10.62 10,525 -0.10(-0.91%)
Nov 13, 2018 11.09 11.09 10.71 10.72 2,951 -0.31(-2.81%)
Nov 12, 2018 11.03 11.03 10.68 11.03 7,163 +0.23(+2.13%)
Nov 09, 2018 10.80 10.80 10.80 10.80 678 -0.06(-0.57%)
Nov 08, 2018 10.83 11.18 10.80 10.86 34,282 -0.35(-3.16%)
Nov 07, 2018 11.13 11.21 10.97 11.21 3,418 +0.24(+2.18%)
Nov 06, 2018 11.05 11.06 10.97 10.97 11,103 +0.00(+0.00%)
Nov 05, 2018 11.02 11.15 10.97 10.97 59,619 -0.04(-0.40%)
Nov 02, 2018 10.88 11.07 10.88 11.02 5,198 +0.13(+1.22%)
Nov 01, 2018 11.10 11.10 10.80 10.88 7,360 +0.04(+0.41%)
Oct 31, 2018 11.28 11.28 10.84 4,523 -0.44(-3.92%)
Oct 30, 2018 11.13 11.28 10.49 11.28 10,553 -0.04(-0.39%)
Oct 29, 2018 11.45 11.45 11.33 11.33 11,461 -0.07(-0.62%)
Oct 26, 2018 11.67 11.67 11.31 11.40 87,919 -0.33(-2.79%)
Oct 25, 2018 11.68 11.79 11.68 11.72 2,249 -0.13(-1.12%)
Oct 24, 2018 11.86 11.86 11.83 11.86 4,871 +0.00(+0.00%)
Oct 23, 2018 11.86 11.86 11.86 11.86 624 -0.09(-0.74%)
Oct 22, 2018 11.95 11.95 11.95 287 +0.00(+0.00%)
Oct 19, 2018 11.97 11.99 11.88 11.95 61,363 -0.05(-0.44%)
Oct 18, 2018 12.01 12.01 11.95 12.00 91,193 -0.19(-1.60%)
Oct 17, 2018 12.19 12.19 12.19 463 +0.00(+0.00%)
Oct 16, 2018 12.43 12.43 12.19 12.19 4,716 -0.21(-1.71%)
Oct 15, 2018 12.11 12.43 12.03 12.41 14,939 +0.45(+3.78%)
Oct 12, 2018 11.99 12.09 11.89 11.95 8,588 -0.10(-0.79%)
Oct 11, 2018 12.01 12.07 12.01 12.05 844 +0.06(+0.50%)
Oct 10, 2018 12.32 12.32 11.99 11.99 15,666 -0.31(-2.52%)
Oct 09, 2018 12.30 12.30 12.30 12.30 345 -0.04(-0.35%)
Oct 08, 2018 12.37 12.37 12.34 12.34 1,596 -0.03(-0.26%)
Oct 05, 2018 12.32 12.38 12.31 12.38 2,034 -0.06(-0.46%)
Oct 04, 2018 12.30 12.43 12.30 12.43 1,550 +0.04(+0.36%)
Oct 03, 2018 12.38 12.39 12.34 12.39 418 -0.04(-0.28%)
Oct 02, 2018 12.30 12.42 12.30 12.42 1,486 +0.12(+1.01%)
Oct 01, 2018 12.35 12.47 12.30 12.30 9,133 -0.09(-0.71%)
Sep 28, 2018 12.33 12.39 12.33 12.39 904 +0.00(+0.00%)
Sep 27, 2018 12.40 12.40 12.39 12.39 1,250 +0.00(+0.00%)
Sep 26, 2018 12.39 12.42 12.39 12.39 1,553 +0.00(+0.00%)
Sep 25, 2018 12.39 12.39 12.39 12.39 167 -0.01(-0.07%)
Sep 24, 2018 12.08 12.48 12.08 12.40 29,945 +0.42(+3.47%)
Sep 21, 2018 12.39 12.52 11.98 11.98 13,899 -0.47(-3.77%)
Sep 20, 2018 12.43 12.48 12.39 12.45 21,972 -0.03(-0.21%)
Sep 19, 2018 12.43 12.49 12.43 12.48 4,452 +0.01(+0.07%)
Sep 18, 2018 12.48 12.49 12.45 12.47 5,219 +0.08(+0.64%)
Sep 17, 2018 12.47 12.49 12.39 12.39 3,636 +0.00(+0.00%)
Sep 14, 2018 12.48 12.48 12.39 12.39 5,424 -0.09(-0.71%)
Sep 13, 2018 12.40 12.48 12.39 12.48 4,949 +0.00(+0.00%)
Sep 12, 2018 12.38 12.49 12.38 12.48 3,148 +0.09(+0.71%)
Sep 11, 2018 12.43 12.56 12.39 12.39 4,820 -0.12(-0.92%)
Sep 10, 2018 12.56 12.57 12.45 12.50 2,802 -0.05(-0.42%)
Sep 07, 2018 12.47 12.56 12.43 12.56 5,989 +0.01(+0.07%)
Sep 06, 2018 12.43 12.57 12.43 12.55 1,760 +0.07(+0.57%)
Sep 05, 2018 12.48 12.48 12.39 12.48 2,025 +0.09(+0.71%)
Sep 04, 2018 12.39 12.39 12.39 12.39 4,761 -0.09(-0.71%)
Aug 31, 2018 12.48 12.48 12.48 0 -0.07(-0.56%)
Aug 30, 2018 12.41 12.55 12.41 12.55 405 +0.25(+2.01%)
Aug 29, 2018 12.54 12.55 12.30 12.30 972 -0.12(-1.00%)
Aug 28, 2018 12.39 12.43 12.39 12.42 1,497 +0.07(+0.57%)
Aug 27, 2018 12.54 12.54 12.35 12.35 1,095 -0.04(-0.29%)
Aug 24, 2018 12.26 12.54 12.26 12.39 1,130 -0.04(-0.36%)
Aug 23, 2018 12.43 12.43 12.43 279 +0.00(+0.00%)
Aug 22, 2018 12.43 12.43 12.43 12.43 609 +0.00(+0.00%)
Aug 21, 2018 12.41 12.47 12.41 12.43 961 +0.13(+1.08%)
Aug 20, 2018 12.34 12.39 12.30 12.30 4,673 -0.09(-0.71%)
Aug 17, 2018 12.39 12.40 12.39 12.39 3,277 +0.00(+0.00%)
Aug 16, 2018 12.39 12.40 12.39 12.39 945 +0.00(+0.00%)
Aug 15, 2018 12.39 12.46 12.39 12.39 3,654 -0.16(-1.27%)
Aug 14, 2018 12.57 12.59 12.39 12.55 2,575 -0.03(-0.21%)
Aug 13, 2018 12.57 12.61 12.57 12.57 7,079 +0.01(+0.07%)
Aug 10, 2018 12.57 12.57 12.57 12.57 791 -0.02(-0.18%)
Aug 09, 2018 12.59 12.59 12.59 12.59 342 +0.02(+0.18%)
Aug 08, 2018 12.58 12.58 12.57 12.57 12,845 -0.02(-0.14%)
Aug 07, 2018 12.57 12.61 12.57 12.58 635 -0.03(-0.22%)
Aug 06, 2018 12.57 12.61 12.50 12.61 6,566 +0.04(+0.35%)
Aug 03, 2018 12.52 12.61 12.52 12.57 7,458 +0.00(+0.00%)
Aug 02, 2018 12.57 12.59 12.57 12.57 6,407 +0.00(+0.00%)
Aug 01, 2018 12.39 12.61 12.39 12.57 3,650 +0.18(+1.43%)
Jul 31, 2018 12.47 12.57 12.39 12.39 15,345 -0.09(-0.71%)
Jul 30, 2018 12.48 12.48 12.48 12.48 4,263 +0.08(+0.64%)
Jul 27, 2018 12.40 12.40 12.40 12.40 113 -0.08(-0.64%)
Jul 26, 2018 12.37 12.52 12.37 12.48 4,075 +0.12(+0.93%)
Jul 25, 2018 12.36 12.36 12.36 12.36 262 -0.06(-0.48%)
Jul 20, 2018 12.42 12.42 12.42 150 +0.01(+0.06%)
Jul 19, 2018 12.55 12.57 12.42 12.42 1,924 -0.15(-1.20%)
Jul 18, 2018 12.57 12.57 12.39 12.57 927 -0.00(-0.00%)
Jul 16, 2018 12.57 12.57 12.57 133 +0.00(+0.00%)
Jul 13, 2018 12.49 12.57 12.39 12.57 3,045 +0.01(+0.07%)
Jul 12, 2018 12.51 12.56 12.40 12.56 3,247 +0.13(+1.07%)
Jul 10, 2018 12.42 12.42 12.42 13 +0.03(+0.21%)
Jul 09, 2018 12.57 12.57 12.40 12.40 1,626 -0.12(-0.92%)
Jul 06, 2018 12.52 12.53 12.51 12.51 2,761 +0.12(+0.97%)
Jul 05, 2018 12.52 12.52 12.39 12.39 902 +0.01(+0.10%)
Jul 03, 2018 12.38 12.38 12.38 0 -0.07(-0.53%)
Jul 02, 2018 12.52 12.52 12.37 12.45 7,742 -0.08(-0.60%)
Jun 29, 2018 12.42 12.52 12.42 12.52 20,566 +0.12(+1.00%)
Jun 28, 2018 12.39 12.42 12.33 12.40 2,412 +0.02(+0.14%)
Jun 27, 2018 12.26 12.39 12.26 12.38 29,502 +0.08(+0.65%)
Jun 26, 2018 12.26 12.37 12.26 12.30 21,187 +0.13(+1.09%)
Jun 22, 2018 12.17 12.17 12.17 96 -0.10(-0.82%)
Jun 21, 2018 11.90 12.27 11.83 12.27 21,635 +0.12(+0.97%)
Jun 20, 2018 12.05 12.15 11.97 12.15 8,823 +0.24(+2.01%)
Jun 19, 2018 12.16 12.16 11.91 11.91 8,251 +0.00(+0.00%)
Jun 18, 2018 11.88 12.16 11.86 11.91 11,721 -0.23(-1.90%)
Jun 15, 2018 12.14 11.95 12.14 13,553 +0.17(+1.40%)
Jun 14, 2018 11.97 12.17 11.96 11.97 1,419 +0.01(+0.07%)
Jun 13, 2018 12.03 12.15 11.96 11.96 3,382 -0.19(-1.53%)
Jun 12, 2018 12.23 12.25 12.13 12.15 1,090 +0.07(+0.56%)
Jun 11, 2018 11.97 12.08 11.95 12.08 7,000 +0.13(+1.07%)
Jun 08, 2018 12.10 12.10 11.95 11.95 1,842 -0.16(-1.31%)
Jun 07, 2018 12.04 12.12 12.04 12.11 1,270 +0.13(+1.11%)
Jun 06, 2018 11.95 12.34 11.95 11.98 5,232 +0.00(+0.00%)
Jun 04, 2018 11.98 11.98 11.98 0 -0.39(-3.15%)
Jun 01, 2018 12.30 12.38 12.30 12.37 6,817 +0.11(+0.87%)
May 30, 2018 12.26 12.26 12.26 96 -0.06(-0.50%)
May 29, 2018 12.34 12.34 12.32 12.33 545 +0.00(+0.00%)
May 25, 2018 12.33 12.33 12.33 0 -0.06(-0.50%)
May 24, 2018 12.48 12.48 12.39 12.39 1,055 -0.08(-0.64%)
May 23, 2018 12.33 12.47 12.32 12.47 5,323 -0.04(-0.35%)
May 21, 2018 12.51 12.51 12.51 0 +0.00(+0.00%)
May 18, 2018 12.39 12.51 12.34 12.51 5,969 -0.01(-0.07%)
May 17, 2018 12.37 12.52 12.32 12.52 4,643 +0.21(+1.73%)
May 16, 2018 12.33 12.39 12.31 12.31 1,515 +0.01(+0.07%)
May 15, 2018 12.30 12.33 12.26 12.30 4,415 +0.02(+0.20%)
May 14, 2018 12.28 12.28 12.28 12.28 252 -0.10(-0.84%)
May 10, 2018 12.38 12.38 12.38 35 -0.06(-0.50%)
May 08, 2018 12.44 12.44 12.44 204 +0.11(+0.86%)
May 07, 2018 12.26 12.34 12.26 12.34 2,376 -0.13(-1.07%)
May 04, 2018 12.29 12.51 12.29 12.47 4,128 +0.19(+1.51%)
May 03, 2018 12.21 12.28 12.19 12.28 2,021 +0.07(+0.58%)
May 02, 2018 12.11 12.21 12.11 12.21 2,660 +0.02(+0.15%)
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.