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

Citizens Community (NQ: CZWI )

11.26 +0.09 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2007 7.520 7.520 7.520 7.520 2,057 +0.00(+0.00%)
Aug 30, 2007 7.353 7.520 7.353 7.520 4,774 +0.18(+2.39%)
Aug 29, 2007 7.261 7.345 7.261 7.345 2,048 +0.12(+1.62%)
Aug 28, 2007 7.186 7.344 7.186 7.228 14,841 +0.03(+0.35%)
Aug 27, 2007 7.103 7.211 6.777 7.203 41,615 +0.04(+0.58%)
Aug 24, 2007 7.161 7.161 7.153 7.161 623 +0.06(+0.82%)
Aug 23, 2007 7.103 7.103 6.819 7.103 5,910 -0.15(-2.07%)
Aug 22, 2007 6.969 7.253 6.969 7.253 5,599 +0.15(+2.12%)
Aug 21, 2007 7.103 7.103 7.103 7.103 1,169 -0.11(-1.51%)
Aug 20, 2007 6.769 7.225 6.768 7.211 2,569 +0.44(+6.54%)
Aug 17, 2007 7.470 7.470 6.601 6.768 22,551 -0.33(-4.71%)
Aug 16, 2007 7.103 7.111 7.103 7.103 2,332 -0.01(-0.12%)
Aug 15, 2007 7.186 7.186 7.111 7.111 1,077 -0.25(-3.41%)
Aug 14, 2007 7.337 7.420 7.186 7.362 2,034 +0.20(+2.80%)
Aug 13, 2007 7.161 7.161 7.161 7.161 409 +0.06(+0.82%)
Aug 10, 2007 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Aug 09, 2007 7.103 7.103 7.103 7.103 4,645 -0.04(-0.58%)
Aug 08, 2007 7.111 7.169 7.111 7.144 14,003 +0.04(+0.59%)
Aug 07, 2007 7.103 7.103 7.103 7.103 2,692 +0.00(+0.00%)
Aug 06, 2007 7.228 7.228 7.086 7.103 4,368 +0.01(+0.12%)
Aug 03, 2007 7.094 7.403 6.869 7.094 17,624 -0.43(-5.77%)
Aug 02, 2007 7.529 7.529 7.529 7.529 0 +0.00(+0.00%)
Aug 01, 2007 7.529 7.529 7.529 7.529 251 -0.01(-0.11%)
Jul 31, 2007 7.429 7.654 7.429 7.537 837 +0.16(+2.15%)
Jul 30, 2007 7.520 7.721 7.378 7.378 6,990 +0.05(+0.68%)
Jul 27, 2007 7.520 7.520 7.228 7.328 10,272 -0.19(-2.56%)
Jul 26, 2007 7.571 7.679 7.520 7.520 7,213 -0.17(-2.17%)
Jul 25, 2007 7.678 7.721 7.637 7.688 7,778 +0.00(+0.00%)
Jul 24, 2007 7.704 7.713 7.688 7.688 9,358 +0.00(+0.00%)
Jul 23, 2007 7.688 7.688 7.312 7.688 15,557 +0.04(+0.55%)
Jul 20, 2007 7.671 7.720 7.646 7.646 8,639 +0.03(+0.44%)
Jul 19, 2007 7.612 7.646 7.612 7.612 43,143 -0.02(-0.22%)
Jul 18, 2007 7.729 7.729 7.629 7.629 5,217 -0.06(-0.76%)
Jul 17, 2007 7.696 7.696 7.621 7.688 4,068 -0.04(-0.54%)
Jul 16, 2007 7.688 7.731 7.688 7.729 1,842 +0.04(+0.54%)
Jul 13, 2007 7.604 7.688 7.604 7.688 2,393 -0.01(-0.11%)
Jul 12, 2007 7.704 7.704 7.671 7.696 2,239 -0.08(-0.97%)
Jul 11, 2007 7.729 7.771 7.729 7.771 2,632 +0.08(+1.09%)
Jul 10, 2007 7.771 7.775 7.686 7.688 9,168 -0.08(-1.08%)
Jul 09, 2007 7.771 7.813 7.770 7.771 28,973 +0.06(+0.76%)
Jul 06, 2007 7.687 7.713 7.671 7.713 14,581 -0.03(-0.43%)
Jul 05, 2007 7.662 7.746 7.654 7.746 1,436 +0.06(+0.76%)
Jul 03, 2007 7.687 7.688 7.687 7.688 7,180 +0.00(+0.00%)
Jul 02, 2007 7.805 7.805 7.687 7.687 4,080 +0.04(+0.55%)
Jun 29, 2007 7.812 7.812 7.646 7.646 2,509 -0.04(-0.54%)
Jun 28, 2007 7.771 7.771 7.604 7.688 69,735 -0.04(-0.54%)
Jun 27, 2007 7.729 7.738 7.729 7.729 14,241 -0.02(-0.22%)
Jun 26, 2007 7.746 7.813 7.729 7.746 1,974 +0.02(+0.22%)
Jun 25, 2007 7.738 7.738 7.713 7.729 7,539 +0.04(+0.54%)
Jun 22, 2007 7.688 7.688 7.688 7.688 0 +0.00(+0.00%)
Jun 21, 2007 7.688 7.688 7.688 7.688 718 +0.04(+0.55%)
Jun 20, 2007 7.729 7.763 7.312 7.646 8,018 -0.08(-1.08%)
Jun 19, 2007 7.729 7.754 7.729 7.729 1,196 +0.00(+0.00%)
Jun 18, 2007 7.662 7.905 7.370 7.729 16,993 -0.05(-0.65%)
Jun 15, 2007 7.729 7.896 7.729 7.780 19,865 +0.03(+0.32%)
Jun 14, 2007 7.754 7.754 7.754 7.754 0 +0.00(+0.00%)
Jun 13, 2007 7.729 7.754 7.721 7.754 12,685 +0.03(+0.32%)
Jun 12, 2007 7.729 7.729 7.729 7.729 837 +0.00(+0.00%)
Jun 11, 2007 7.729 7.729 7.729 7.729 239 +0.01(+0.11%)
Jun 08, 2007 7.713 7.754 7.704 7.721 2,806 -0.03(-0.43%)
Jun 07, 2007 7.771 7.771 7.754 7.754 18,250 -0.02(-0.22%)
Jun 06, 2007 7.770 7.771 7.738 7.771 14,560 +0.00(+0.00%)
Jun 05, 2007 7.738 7.813 7.738 7.771 7,537 +0.00(+0.00%)
Jun 04, 2007 7.729 7.813 7.729 7.771 11,655 +0.06(+0.76%)
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.