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

Citizens Community (NQ: CZWI )

11.17 UNCHANGED
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 (%)
Jul 29, 2011 5.072 5.248 5.072 5.248 478 +0.23(+4.67%)
Jul 28, 2011 5.047 5.097 5.014 5.014 10,354 -0.27(-5.05%)
Jul 27, 2011 5.022 5.281 5.022 5.280 4,078 +0.13(+2.58%)
Jul 26, 2011 5.080 5.147 5.080 5.147 359 +0.05(+0.98%)
Jul 25, 2011 5.022 5.114 5.014 5.097 12,206 +0.00(+0.00%)
Jul 22, 2011 5.164 5.181 5.030 5.097 14,978 -0.05(-0.97%)
Jul 20, 2011 5.147 5.147 5.147 5.147 0 -0.09(-1.75%)
Jul 19, 2011 5.289 5.323 5.239 5.239 478 +0.13(+2.45%)
Jul 18, 2011 5.172 5.172 5.114 5.114 239 -0.06(-1.13%)
Jul 15, 2011 5.097 5.206 5.080 5.172 957 +0.16(+3.17%)
Jul 14, 2011 5.256 5.281 5.014 5.014 2,632 -0.19(-3.69%)
Jul 13, 2011 4.805 5.657 4.805 5.206 6,941 +0.39(+8.16%)
Jul 12, 2011 4.713 4.813 4.696 4.813 14,158 +0.12(+2.49%)
Jul 07, 2011 4.704 4.696 4.696 4.696 7,778 +0.00(+0.00%)
Jul 06, 2011 4.696 4.696 4.696 4.696 239 -0.04(-0.88%)
Jul 05, 2011 4.738 4.738 4.738 4.738 1,196 +0.06(+1.27%)
Jul 01, 2011 4.679 4.679 4.671 4.679 11,147 +0.08(+1.80%)
Jun 30, 2011 4.613 4.613 4.596 4.596 2,393 -0.08(-1.79%)
Jun 28, 2011 4.596 4.679 4.679 4.679 1,675 +0.00(+0.00%)
Jun 27, 2011 4.596 4.679 4.596 4.679 3,111 -0.02(-0.36%)
Jun 24, 2011 4.704 4.704 4.646 4.696 4,092 +0.11(+2.37%)
Jun 23, 2011 4.738 4.888 4.587 4.587 1,089 +0.00(+0.00%)
Jun 22, 2011 4.579 4.596 4.537 4.587 6,055 +0.12(+2.62%)
Jun 20, 2011 4.470 4.470 4.470 4.470 2,393 -0.05(-1.11%)
Jun 17, 2011 4.470 4.521 4.470 4.521 1,460 -0.06(-1.28%)
Jun 16, 2011 4.579 4.579 4.579 4.579 119 +0.00(+0.00%)
Jun 13, 2011 4.579 4.579 4.579 4.579 0 +0.01(+0.18%)
Jun 09, 2011 4.512 4.571 4.571 4.571 3,231 +0.13(+2.82%)
Jun 07, 2011 4.512 4.445 4.445 4.445 3,350 +0.04(+0.87%)
Jun 06, 2011 4.407 4.407 4.407 4.407 299 -0.16(-3.41%)
May 31, 2011 4.562 4.562 4.562 4.562 119 +0.21(+4.80%)
May 24, 2011 4.353 4.353 4.353 4.353 1,196 -0.05(-1.14%)
May 20, 2011 4.387 4.404 4.404 4.404 3,590 +0.02(+0.38%)
May 19, 2011 4.387 4.387 4.387 4.387 2,981 +0.00(+0.00%)
May 18, 2011 4.404 4.404 4.387 4.387 728 +0.00(+0.00%)
May 13, 2011 4.395 4.387 4.387 4.387 10,291 -0.17(-3.67%)
May 11, 2011 4.529 4.554 4.554 4.554 8,377 +0.17(+3.81%)
May 05, 2011 4.529 4.387 4.387 4.387 3,350 -0.10(-2.23%)
May 04, 2011 4.487 4.487 4.487 4.487 2,154 +0.09(+2.09%)
May 03, 2011 4.328 4.395 4.320 4.395 598 +0.07(+1.54%)
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.