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 (%)
Jul 31, 2023 10.17 10.20 9.908 9.996 9,975 +0.15(+1.48%)
Jul 28, 2023 10.02 10.09 9.850 9.850 4,947 -0.29(-2.88%)
Jul 27, 2023 9.928 10.14 9.928 10.14 4,891 +0.08(+0.77%)
Jul 26, 2023 10.26 10.26 9.869 10.06 3,990 +0.23(+2.38%)
Jul 25, 2023 9.587 9.840 9.587 9.830 7,134 +0.11(+1.10%)
Jul 24, 2023 9.597 9.723 9.597 9.723 4,369 +0.13(+1.32%)
Jul 21, 2023 9.616 9.690 9.587 9.597 4,486 -0.17(-1.69%)
Jul 20, 2023 9.846 9.846 9.591 9.762 9,950 +0.06(+0.65%)
Jul 19, 2023 9.712 9.733 9.568 9.699 16,212 +0.40(+4.35%)
Jul 18, 2023 9.246 9.392 9.022 9.295 6,465 +0.34(+3.80%)
Jul 17, 2023 8.974 9.022 8.925 8.954 2,541 +0.05(+0.55%)
Jul 14, 2023 9.032 9.032 8.896 8.906 2,722 -0.22(-2.45%)
Jul 13, 2023 9.231 9.231 8.935 9.129 4,999 +0.04(+0.43%)
Jul 12, 2023 8.808 9.091 8.808 9.091 7,765 +0.34(+3.89%)
Jul 11, 2023 8.711 8.808 8.682 8.750 5,575 +0.04(+0.45%)
Jul 10, 2023 8.750 8.808 8.711 8.711 6,012 -0.04(-0.45%)
Jul 07, 2023 8.799 9.207 8.750 8.750 1,643 -0.17(-1.86%)
Jul 06, 2023 8.978 8.978 8.623 8.915 5,942 +0.08(+0.88%)
Jul 05, 2023 8.799 8.847 8.643 8.837 7,321 +0.01(+0.11%)
Jul 03, 2023 8.682 8.896 8.584 8.828 4,094 +0.21(+2.48%)
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 +0.09(+1.04%)
Jun 14, 2023 8.857 8.857 8.438 8.438 2,020 -0.19(-2.25%)
Jun 13, 2023 8.584 8.945 8.584 8.633 2,869 +0.06(+0.68%)
Jun 12, 2023 8.653 8.750 8.565 8.575 3,598 +0.01(+0.11%)
Jun 09, 2023 8.730 8.730 8.565 8.565 19,975 +0.01(+0.11%)
Jun 08, 2023 8.614 8.614 8.545 8.555 3,109 +0.02(+0.23%)
Jun 07, 2023 8.545 8.605 8.536 8.536 5,451 +0.10(+1.15%)
Jun 06, 2023 8.468 8.711 8.438 8.438 5,975 -0.08(-0.91%)
Jun 05, 2023 8.575 8.705 8.380 8.516 5,997 +0.05(+0.57%)
Jun 02, 2023 8.530 8.652 8.369 8.468 10,794 +0.17(+1.99%)
Jun 01, 2023 8.283 8.536 8.283 8.302 3,773 +0.02(+0.23%)
May 31, 2023 8.331 8.443 8.283 8.283 10,596 -0.08(-0.99%)
May 30, 2023 8.497 8.497 8.365 8.365 2,300 +0.03(+0.41%)
May 26, 2023 8.322 8.331 8.322 8.331 408 +0.07(+0.82%)
May 25, 2023 8.312 8.390 8.263 8.263 5,612 -0.04(-0.47%)
May 24, 2023 7.981 8.341 7.786 8.302 87,739 +0.32(+4.02%)
May 23, 2023 7.981 8.137 7.942 7.981 10,074 +0.05(+0.61%)
May 22, 2023 7.932 8.010 7.835 7.932 10,138 -0.02(-0.24%)
May 19, 2023 7.981 8.151 7.864 7.951 15,886 +0.14(+1.82%)
May 18, 2023 7.650 7.884 7.650 7.809 6,617 +0.27(+3.53%)
May 17, 2023 8.030 8.030 7.407 7.543 21,333 -0.01(-0.13%)
May 16, 2023 7.699 7.699 7.524 7.553 13,322 -0.18(-2.27%)
May 15, 2023 7.679 8.034 7.679 7.728 3,801 +0.02(+0.32%)
May 12, 2023 7.679 7.806 7.592 7.704 9,381 +0.06(+0.83%)
May 11, 2023 7.981 8.322 7.601 7.640 6,484 -0.14(-1.75%)
May 10, 2023 7.786 7.923 7.621 7.777 12,690 -0.03(-0.37%)
May 09, 2023 8.253 8.273 7.786 7.806 29,365 -0.38(-4.64%)
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%)
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.