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 (%)
Jun 30, 2009 4.437 4.429 4.429 4.429 1,795 -0.01(-0.19%)
Jun 29, 2009 4.437 4.437 4.437 4.437 2,393 -0.16(-3.45%)
Jun 26, 2009 4.433 4.596 4.404 4.596 2,034 +0.12(+2.61%)
Jun 25, 2009 4.638 4.846 4.429 4.479 2,158 -0.03(-0.74%)
Jun 24, 2009 4.688 4.688 4.512 4.512 2,501 -0.33(-6.90%)
Jun 19, 2009 4.846 4.846 4.846 4.846 957 +0.28(+6.23%)
Jun 18, 2009 4.562 4.562 4.562 4.562 119 +0.05(+1.11%)
Jun 17, 2009 4.846 4.846 4.512 4.512 1,196 -0.29(-6.09%)
Jun 15, 2009 4.805 4.805 4.805 4.805 0 -0.02(-0.35%)
Jun 11, 2009 4.930 4.930 4.821 4.821 1,316 -0.15(-3.03%)
Jun 10, 2009 4.972 4.972 4.972 4.972 2,377 +0.09(+1.88%)
Jun 05, 2009 5.014 4.880 4.880 4.880 359 -0.21(-4.11%)
Jun 03, 2009 5.089 5.089 5.089 5.089 119 -0.00(-0.00%)
May 28, 2009 5.089 5.089 5.089 5.089 239 -0.13(-2.40%)
May 27, 2009 5.214 5.214 5.214 5.214 359 +0.05(+1.00%)
May 26, 2009 5.172 5.181 5.162 5.162 837 -0.01(-0.19%)
May 22, 2009 5.172 5.172 5.172 5.172 119 -0.01(-0.16%)
May 21, 2009 5.164 5.181 5.164 5.181 1,971 +0.14(+2.82%)
May 20, 2009 4.888 5.181 4.888 5.039 5,286 +0.19(+3.97%)
May 19, 2009 4.846 4.846 4.846 4.846 359 +0.33(+7.21%)
May 13, 2009 4.487 4.521 4.521 4.521 2,393 -0.29(-6.08%)
May 12, 2009 4.813 4.813 4.813 4.813 119 +0.00(+0.00%)
May 11, 2009 4.479 4.947 4.479 4.813 7,668 -0.20(-4.00%)
May 08, 2009 4.980 5.014 4.930 5.014 7,888 +0.04(+0.84%)
May 07, 2009 5.014 5.431 4.972 4.972 10,625 +0.01(+0.17%)
May 06, 2009 4.855 5.214 4.855 4.964 3,089 +0.10(+2.06%)
May 05, 2009 4.930 4.930 4.863 4.863 897 +0.06(+1.22%)
May 01, 2009 4.805 4.805 4.805 4.805 119 -0.29(-5.74%)
Apr 27, 2009 5.097 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 24, 2009 5.131 5.139 5.097 5.097 3,419 +0.00(+0.00%)
Apr 23, 2009 5.097 5.097 5.097 5.097 1,196 +0.00(+0.00%)
Apr 19, 2009 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 17, 2009 5.097 5.097 5.097 5.097 2,692 +0.00(+0.00%)
Apr 14, 2009 5.097 5.097 5.097 5.097 1,196 +0.03(+0.66%)
Apr 13, 2009 5.214 5.223 5.064 5.064 3,709 -0.09(-1.78%)
Apr 09, 2009 4.997 5.156 4.997 5.156 478 +0.31(+6.38%)
Apr 07, 2009 4.846 4.846 4.846 4.846 1,744 -0.08(-1.69%)
Apr 06, 2009 4.930 4.930 4.846 4.930 5,505 -0.00(-0.00%)
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.