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

Citizens Community (NQ: CZWI )

11.17 +0.10 (+0.90%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 6, 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, 2023 8.691 8.701 8.526 8.614 9,864 +0.09(+1.03%)
Jun 29, 2023 8.818 8.818 8.526 8.526 1,514 +0.01(+0.11%)
Jun 28, 2023 8.662 8.662 8.516 8.516 12,425 -0.10(-1.13%)
Jun 27, 2023 8.633 8.653 8.541 8.614 10,886 -0.04(-0.45%)
Jun 26, 2023 8.614 8.653 8.545 8.653 2,108 +0.14(+1.60%)
Jun 23, 2023 8.653 8.662 8.497 8.516 29,498 -0.14(-1.57%)
Jun 22, 2023 8.633 8.827 8.560 8.653 17,986 -0.01(-0.11%)
Jun 21, 2023 8.662 8.901 8.662 8.662 7,301 +0.00(+0.00%)
Jun 20, 2023 8.691 8.945 8.662 8.662 6,301 +0.01(+0.17%)
Jun 16, 2023 8.516 8.860 8.516 8.648 19,275 +0.12(+1.43%)
Jun 15, 2023 8.507 8.711 8.507 8.526 3,095 +0.34(+4.16%)
May 08, 2023 8.526 8.526 8.185 8.185 8,301 -0.34(-4.00%)
May 05, 2023 8.507 8.626 8.468 8.526 11,803 +0.00(+0.00%)
May 04, 2023 9.139 9.139 8.171 8.526 24,725 -0.87(-9.22%)
May 03, 2023 9.869 9.879 9.392 9.392 3,473 -0.15(-1.53%)
May 02, 2023 9.733 9.747 9.255 9.538 5,974 -0.27(-2.78%)
May 01, 2023 10.12 10.17 9.752 9.811 5,846 +0.00(+0.00%)
Apr 28, 2023 9.295 10.01 9.295 9.811 4,256 +0.11(+1.11%)
Apr 27, 2023 9.490 9.733 9.490 9.703 8,246 +0.12(+1.22%)
Apr 26, 2023 9.811 9.879 9.295 9.587 24,283 -0.48(-4.74%)
Apr 25, 2023 10.42 10.42 10.06 10.06 2,394 -0.13(-1.24%)
Apr 24, 2023 10.19 10.19 10.19 10.19 1,510 -0.01(-0.10%)
Apr 21, 2023 10.39 10.39 10.16 10.20 5,358 -0.12(-1.13%)
Apr 20, 2023 10.37 10.43 10.24 10.32 15,466 -0.03(-0.28%)
Apr 19, 2023 10.80 10.80 10.35 10.35 21,231 +0.03(+0.28%)
Apr 18, 2023 10.69 10.69 10.32 10.32 6,877 -0.11(-1.03%)
Apr 17, 2023 10.90 10.90 10.42 10.42 5,969 +0.01(+0.09%)
Apr 14, 2023 10.41 10.73 10.41 10.41 4,658 +0.00(+0.00%)
Apr 13, 2023 10.38 10.43 10.34 10.41 3,567 +0.01(+0.09%)
Apr 12, 2023 10.26 10.40 10.26 10.40 2,694 +0.13(+1.23%)
Apr 11, 2023 10.32 10.43 10.28 10.28 1,496 +0.00(+0.00%)
Apr 10, 2023 10.37 10.37 10.27 10.28 2,889 -0.09(-0.85%)
Apr 06, 2023 10.30 10.37 10.24 10.37 8,458 +0.07(+0.66%)
Apr 05, 2023 10.37 10.37 10.25 10.30 4,346 +0.02(+0.19%)
Apr 04, 2023 10.37 10.51 10.22 10.28 18,594 -0.06(-0.56%)
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.