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 (%)
May 31, 2007 7.795 7.805 7.704 7.754 10,531 +0.00(+0.00%)
May 30, 2007 7.679 7.771 7.679 7.754 14,600 +0.02(+0.22%)
May 29, 2007 7.746 7.746 7.738 7.738 3,350 +0.01(+0.11%)
May 25, 2007 7.771 7.805 7.729 7.729 18,788 +0.00(+0.00%)
May 24, 2007 7.704 7.754 7.696 7.729 7,180 +0.03(+0.33%)
May 23, 2007 7.704 7.704 7.688 7.704 16,036 +0.00(+0.00%)
May 22, 2007 7.646 7.754 7.646 7.704 21,182 +0.06(+0.76%)
May 21, 2007 7.637 7.646 7.637 7.646 2,632 +0.00(+0.00%)
May 18, 2007 7.671 7.671 7.637 7.646 1,077 +0.02(+0.22%)
May 17, 2007 7.629 7.629 7.629 7.629 239 -0.06(-0.76%)
May 16, 2007 7.621 7.688 7.621 7.688 3,590 +0.00(+0.00%)
May 15, 2007 7.721 7.721 7.621 7.688 37,936 +0.08(+0.99%)
May 14, 2007 7.779 7.779 7.604 7.612 13,044 -0.06(-0.76%)
May 11, 2007 7.671 7.671 7.612 7.671 27,285 +0.00(+0.00%)
May 10, 2007 7.855 7.863 7.629 7.671 70,248 -0.18(-2.34%)
May 09, 2007 7.838 7.863 7.838 7.855 7,060 +0.02(+0.21%)
May 08, 2007 7.838 7.838 7.830 7.838 1,555 -0.01(-0.11%)
May 07, 2007 7.922 7.930 7.846 7.846 2,991 +0.01(+0.11%)
May 04, 2007 7.896 7.896 7.754 7.838 19,746 -0.06(-0.74%)
May 03, 2007 7.922 7.922 7.896 7.896 19,746 +0.00(+0.00%)
May 02, 2007 7.855 7.922 7.855 7.896 6,821 +0.04(+0.53%)
May 01, 2007 7.813 7.896 7.813 7.855 2,991 +0.00(+0.00%)
Apr 30, 2007 7.855 7.855 7.855 7.855 718 +0.00(+0.00%)
Apr 27, 2007 7.788 7.930 7.788 7.855 3,231 -0.04(-0.53%)
Apr 26, 2007 7.896 7.896 7.896 7.896 239 -0.01(-0.11%)
Apr 25, 2007 7.905 7.905 7.905 7.905 239 +0.05(+0.64%)
Apr 24, 2007 7.896 7.913 7.846 7.855 6,821 -0.04(-0.53%)
Apr 23, 2007 7.938 7.972 7.880 7.896 28,003 -0.03(-0.42%)
Apr 20, 2007 7.896 7.930 7.896 7.930 14,719 -0.01(-0.11%)
Apr 19, 2007 7.871 7.938 7.871 7.938 7,778 -0.04(-0.52%)
Apr 18, 2007 7.930 7.980 7.888 7.980 2,393 +0.11(+1.38%)
Apr 17, 2007 7.938 7.980 7.871 7.871 19,387 +0.01(+0.11%)
Apr 16, 2007 7.913 7.938 7.863 7.863 7,180 -0.03(-0.42%)
Apr 13, 2007 7.896 7.896 7.896 7.896 837 +0.00(+0.00%)
Apr 12, 2007 7.888 7.930 7.855 7.896 4,786 +0.04(+0.53%)
Apr 11, 2007 7.771 7.855 7.771 7.855 3,709 +0.08(+1.08%)
Apr 10, 2007 7.771 7.771 7.771 7.771 2,273 +0.00(+0.00%)
Apr 09, 2007 7.938 7.938 7.754 7.771 24,293 -0.17(-2.11%)
Apr 05, 2007 7.938 7.938 7.938 7.938 0 +0.00(+0.00%)
Apr 04, 2007 7.855 7.938 7.838 7.938 33,149 +0.08(+1.06%)
Apr 03, 2007 7.846 7.938 7.846 7.855 16,874 +0.17(+2.17%)
Apr 02, 2007 7.813 7.813 7.688 7.688 8,736 -0.23(-2.95%)
Mar 30, 2007 7.821 7.922 7.796 7.922 14,241 +0.08(+1.07%)
Mar 29, 2007 7.838 7.855 7.838 7.838 2,991 -0.03(-0.42%)
Mar 28, 2007 7.896 7.938 7.821 7.871 44,159 -0.03(-0.42%)
Mar 27, 2007 7.938 7.938 7.896 7.905 2,872 -0.03(-0.42%)
Mar 26, 2007 7.905 7.938 7.896 7.938 28,003 +0.04(+0.53%)
Mar 23, 2007 7.896 7.930 7.896 7.896 2,872 +0.00(+0.00%)
Mar 22, 2007 7.896 7.896 7.888 7.896 9,334 +0.00(+0.00%)
Mar 21, 2007 7.913 7.913 7.821 7.896 16,993 +0.00(+0.00%)
Mar 20, 2007 7.905 7.913 7.880 7.896 27,046 +0.04(+0.53%)
Mar 19, 2007 7.913 7.913 7.855 7.855 1,555 -0.06(-0.74%)
Mar 16, 2007 7.830 7.913 7.830 7.913 39,492 +0.04(+0.53%)
Mar 15, 2007 7.855 7.922 7.855 7.871 49,066 -0.04(-0.53%)
Mar 14, 2007 7.888 7.913 7.838 7.913 35,662 +0.02(+0.21%)
Mar 13, 2007 7.896 7.922 7.863 7.896 28,243 -0.03(-0.42%)
Mar 12, 2007 7.896 7.972 7.830 7.930 22,020 +0.03(+0.42%)
Mar 09, 2007 7.930 7.955 7.896 7.896 9,693 -0.03(-0.42%)
Mar 08, 2007 7.947 7.947 7.896 7.930 35,902 +0.02(+0.21%)
Mar 07, 2007 7.963 7.963 7.855 7.913 58,520 -0.03(-0.32%)
Mar 06, 2007 7.947 8.013 7.938 7.938 24,293 -0.03(-0.42%)
Mar 05, 2007 7.938 7.972 7.880 7.972 308,758 +0.03(+0.42%)
Mar 02, 2007 7.980 7.988 7.896 7.938 24,413 -0.02(-0.21%)
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.