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

Citizens Community (NQ: CZWI )

11.20 +0.20 (+1.82%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 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, 2009 4.270 4.270 4.270 4.270 1,795 +0.00(+0.00%)
Aug 28, 2009 4.270 4.270 4.262 4.270 2,273 +0.05(+1.19%)
Aug 25, 2009 4.220 4.220 4.220 4.220 952 -0.04(-0.98%)
Aug 24, 2009 4.262 4.287 4.262 4.262 4,667 -0.02(-0.39%)
Aug 21, 2009 4.320 4.320 4.270 4.278 82,216 -0.04(-0.97%)
Aug 20, 2009 4.262 4.320 4.220 4.320 3,764 +0.06(+1.37%)
Aug 19, 2009 4.262 4.262 4.262 4.262 125,657 -0.05(-1.16%)
Aug 18, 2009 4.420 4.420 4.270 4.312 12,272 +0.01(+0.19%)
Aug 17, 2009 4.387 4.387 4.303 4.303 3,239 -0.13(-2.83%)
Aug 14, 2009 4.479 4.479 4.429 4.429 12,312 -0.08(-1.85%)
Aug 13, 2009 4.512 4.512 4.512 4.512 2,213 +0.00(+0.00%)
Aug 12, 2009 4.512 4.512 4.512 4.512 38,415 -0.22(-4.62%)
Aug 11, 2009 4.638 4.738 4.596 4.731 2,154 +0.22(+4.85%)
Aug 10, 2009 4.604 4.968 4.470 4.512 63,409 -0.58(-11.48%)
Aug 06, 2009 5.097 5.097 5.097 5.097 239 -0.08(-1.61%)
Aug 05, 2009 4.813 5.333 4.813 5.181 28,040 +0.31(+6.35%)
Aug 04, 2009 4.888 4.888 4.872 4.872 239 +0.36(+7.96%)
Aug 03, 2009 4.512 4.512 4.512 4.512 119 -0.35(-7.22%)
Jul 31, 2009 4.763 4.863 4.763 4.863 957 +0.10(+2.11%)
Jul 30, 2009 4.596 4.766 4.596 4.763 4,463 +0.12(+2.52%)
Jul 29, 2009 4.646 4.646 4.646 4.646 239 -0.16(-3.30%)
Jul 28, 2009 4.796 4.805 4.796 4.805 837 +0.04(+0.88%)
Jul 24, 2009 4.763 4.763 4.763 4.763 0 +0.04(+0.88%)
Jul 20, 2009 4.721 4.721 4.721 4.721 119 +0.04(+0.89%)
Jul 17, 2009 4.688 4.688 4.679 4.679 418 +0.00(+0.00%)
Jul 16, 2009 4.679 4.679 4.679 4.679 119 +0.08(+1.82%)
Jul 14, 2009 4.596 4.596 4.596 4.596 0 +0.08(+1.85%)
Jul 13, 2009 4.613 4.613 4.512 4.512 1,880 +0.00(+0.00%)
Jul 07, 2009 4.512 4.512 4.512 4.512 0 +0.00(+0.00%)
Jul 06, 2009 4.638 4.638 4.512 4.512 2,393 -0.26(-5.53%)
Jul 02, 2009 4.776 4.776 4.776 4.776 119 +0.35(+7.85%)
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%)
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.