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 (%)
Aug 31, 2011 4.571 4.587 4.571 4.587 1,196 +0.12(+2.62%)
Aug 29, 2011 4.512 4.470 4.470 4.470 13,164 -0.04(-0.93%)
Aug 26, 2011 4.512 4.512 4.512 4.512 3,590 -0.04(-0.92%)
Aug 25, 2011 4.587 4.679 4.496 4.554 14,241 -0.04(-0.91%)
Aug 24, 2011 4.512 4.596 4.512 4.596 11,967 +0.05(+1.10%)
Aug 23, 2011 4.763 4.763 4.470 4.546 14,219 -0.21(-4.39%)
Aug 22, 2011 4.805 4.805 4.755 4.755 239 +0.06(+1.25%)
Aug 19, 2011 4.696 4.696 4.696 4.696 2,393 +0.00(+0.00%)
Aug 18, 2011 4.805 4.805 4.679 4.696 6,773 -0.11(-2.26%)
Aug 17, 2011 4.988 4.988 4.780 4.805 25,490 +0.03(+0.70%)
Aug 16, 2011 4.771 4.771 4.771 4.771 119 -0.03(-0.70%)
Aug 15, 2011 4.646 4.805 4.604 4.805 831 +0.11(+2.31%)
Aug 12, 2011 4.713 4.713 4.696 4.696 957 +0.00(+0.00%)
Aug 10, 2011 4.721 4.696 4.696 4.696 5,385 -0.03(-0.71%)
Aug 09, 2011 4.730 4.730 4.730 4.730 119 +0.03(+0.71%)
Aug 08, 2011 4.713 4.713 4.696 4.696 2,513 -0.32(-6.33%)
Aug 05, 2011 5.030 5.030 5.005 5.014 17,532 -0.19(-3.69%)
Aug 03, 2011 5.206 5.206 5.206 5.206 239 -0.02(-0.32%)
Aug 01, 2011 5.181 5.223 5.223 5.223 957 -0.03(-0.48%)
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%)
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.