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

Citizens Community (NQ: CZWI )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2020 6.705 7.053 6.705 7.053 5,643 +0.35(+5.19%)
Apr 29, 2020 5.953 7.465 5.953 6.705 47,146 +1.02(+17.87%)
Apr 28, 2020 5.633 5.862 5.578 5.688 10,962 +0.10(+1.80%)
Apr 27, 2020 5.587 5.770 5.541 5.587 89,265 +0.00(+0.00%)
Apr 24, 2020 5.587 5.587 5.587 5.587 218 -0.08(-1.45%)
Apr 23, 2020 5.496 5.669 5.496 5.669 4,097 -0.07(-1.28%)
Apr 22, 2020 5.743 5.743 5.743 5.743 330 +0.25(+4.50%)
Apr 21, 2020 5.752 5.752 5.422 5.496 5,521 -0.04(-0.66%)
Apr 20, 2020 5.404 5.569 5.404 5.532 954 +0.03(+0.50%)
Apr 17, 2020 5.535 5.724 5.496 5.505 31,007 +0.09(+1.69%)
Apr 16, 2020 5.643 5.730 5.404 5.413 10,972 -0.07(-1.34%)
Apr 15, 2020 5.422 5.939 5.331 5.486 12,958 -0.06(-1.16%)
Apr 14, 2020 5.679 6.091 5.496 5.550 14,266 -0.08(-1.46%)
Apr 13, 2020 5.953 5.953 5.550 5.633 7,464 -0.11(-1.91%)
Apr 09, 2020 5.138 6.002 5.138 5.743 24,347 +0.11(+1.95%)
Apr 08, 2020 5.651 5.908 5.605 5.633 17,223 +0.03(+0.49%)
Apr 07, 2020 5.358 5.632 5.157 5.605 32,552 +0.54(+10.67%)
Apr 06, 2020 5.038 5.404 4.992 5.065 9,617 +0.00(+0.00%)
Apr 03, 2020 4.818 5.303 4.818 5.065 14,411 -0.08(-1.60%)
Apr 02, 2020 5.724 5.771 5.038 5.147 41,565 -0.30(-5.55%)
Apr 01, 2020 5.541 5.651 5.230 5.450 11,621 -0.46(-7.75%)
Mar 31, 2020 5.834 6.091 5.834 5.908 10,930 +0.27(+4.88%)
Mar 30, 2020 6.347 6.389 5.514 5.633 21,687 -0.57(-9.16%)
Mar 27, 2020 6.393 6.393 5.496 6.201 26,421 -0.19(-3.01%)
Mar 26, 2020 5.505 6.439 5.505 6.393 46,901 +0.94(+17.31%)
Mar 25, 2020 5.450 5.496 5.276 5.450 18,599 -0.01(-0.17%)
Mar 24, 2020 5.047 5.539 5.047 5.459 16,656 +0.36(+7.00%)
Mar 23, 2020 6.054 6.106 5.102 5.102 29,884 -1.25(-19.74%)
Mar 20, 2020 6.091 6.356 5.505 6.356 36,247 +0.46(+7.76%)
Mar 19, 2020 6.054 6.709 5.734 5.899 37,383 -0.54(-8.39%)
Mar 18, 2020 7.016 7.025 6.411 6.439 9,863 -0.72(-10.10%)
Mar 17, 2020 6.879 7.474 6.750 7.162 9,848 -0.23(-3.10%)
Mar 16, 2020 7.327 7.740 6.411 7.391 60,781 -0.87(-10.53%)
Mar 13, 2020 8.472 8.679 8.262 8.262 11,027 +0.00(+0.00%)
Mar 12, 2020 8.289 8.751 8.152 8.262 22,559 -1.06(-11.39%)
Mar 11, 2020 9.461 9.461 8.715 9.324 26,843 -0.20(-2.12%)
Mar 10, 2020 9.434 10.02 8.958 9.526 39,447 +0.09(+0.97%)
Mar 09, 2020 9.397 9.490 9.251 9.434 4,068 -0.53(-5.33%)
Mar 06, 2020 10.07 10.19 9.397 9.965 43,126 -0.20(-1.98%)
Mar 05, 2020 10.40 10.51 10.12 10.17 10,256 -0.38(-3.56%)
Mar 04, 2020 10.45 10.57 10.44 10.54 11,509 +0.02(+0.17%)
Mar 03, 2020 10.70 10.70 10.36 10.52 27,950 -0.09(-0.86%)
Mar 02, 2020 10.72 10.74 10.54 10.62 5,633 -0.03(-0.26%)
Feb 28, 2020 10.53 10.78 10.44 10.64 42,689 -0.12(-1.11%)
Feb 27, 2020 10.83 10.88 10.63 10.76 23,077 -0.16(-1.51%)
Feb 26, 2020 10.92 10.93 10.83 10.93 11,837 +0.02(+0.17%)
Feb 25, 2020 10.91 10.93 10.83 10.91 11,437 -0.07(-0.67%)
Feb 24, 2020 11.05 11.05 10.82 10.98 20,798 -0.21(-1.88%)
Feb 21, 2020 11.09 11.28 11.06 11.19 15,066 -0.06(-0.57%)
Feb 20, 2020 10.86 11.26 10.85 11.26 109,658 +0.35(+3.19%)
Feb 19, 2020 10.94 10.95 10.84 10.91 7,251 +0.01(+0.08%)
Feb 18, 2020 10.93 10.93 10.86 10.90 5,967 +0.02(+0.21%)
Feb 14, 2020 10.96 10.96 10.88 10.88 7,751 +0.02(+0.14%)
Feb 13, 2020 10.82 10.95 10.82 10.86 1,595 -0.02(-0.14%)
Feb 12, 2020 10.90 10.90 10.87 10.88 5,517 -0.02(-0.21%)
Feb 11, 2020 10.93 10.93 10.88 10.90 7,532 +0.00(+0.00%)
Feb 10, 2020 10.94 10.94 10.90 10.90 109,360 -0.05(-0.42%)
Feb 07, 2020 10.95 10.99 10.91 10.95 36,902 -0.05(-0.42%)
Feb 06, 2020 10.99 11.06 10.95 10.99 17,386 +0.00(+0.00%)
Feb 05, 2020 10.84 11.08 10.84 10.99 27,549 +0.13(+1.18%)
Feb 04, 2020 11.03 11.08 10.86 10.86 5,949 -0.07(-0.67%)
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.