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

Citizens Community (NQ: CZWI )

11.60 +0.10 (+0.87%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 (%)
Apr 30, 2012 5.181 5.189 5.126 5.156 1,675 +0.00(+0.00%)
Apr 26, 2012 5.156 5.156 5.156 5.156 119 -0.02(-0.32%)
Apr 25, 2012 5.197 5.214 5.172 5.172 837 +0.01(+0.16%)
Apr 24, 2012 5.097 5.214 5.072 5.164 9,334 +0.03(+0.49%)
Apr 23, 2012 5.030 5.139 5.022 5.139 4,068 +0.04(+0.82%)
Apr 20, 2012 5.039 5.106 5.030 5.097 5,983 +0.08(+1.67%)
Apr 19, 2012 5.014 5.014 5.014 5.014 4,068 -0.02(-0.33%)
Apr 18, 2012 5.089 5.089 5.030 5.030 46,636 +0.01(+0.17%)
Apr 17, 2012 5.047 5.131 4.989 5.022 1,601 -0.07(-1.31%)
Apr 16, 2012 4.980 5.089 4.972 5.089 20,583 +0.08(+1.50%)
Apr 13, 2012 5.014 5.014 5.014 5.014 1,436 -0.06(-1.22%)
Apr 12, 2012 5.156 5.156 5.076 5.076 598 -0.09(-1.71%)
Apr 11, 2012 5.156 5.164 5.147 5.164 1,196 +0.11(+2.15%)
Apr 10, 2012 5.022 5.064 4.972 5.055 15,575 +0.01(+0.25%)
Apr 09, 2012 5.097 5.106 4.963 5.043 20,525 -0.05(-1.07%)
Apr 05, 2012 5.106 5.163 5.097 5.097 3,650 +0.00(+0.00%)
Apr 04, 2012 5.097 5.097 5.097 5.097 1,196 -0.04(-0.81%)
Apr 03, 2012 5.139 5.172 5.139 5.139 1,675 -0.00(-0.00%)
Apr 02, 2012 5.080 5.180 5.080 5.139 9,214 +0.08(+1.49%)
Mar 30, 2012 5.072 5.072 5.064 5.064 2,491 -0.03(-0.66%)
Mar 29, 2012 5.055 5.097 5.055 5.097 2,572 +0.00(+0.00%)
Mar 28, 2012 5.156 5.181 5.035 5.097 25,969 +0.00(+0.00%)
Mar 27, 2012 5.097 5.097 5.097 5.097 5,983 +0.00(+0.00%)
Mar 26, 2012 5.097 5.097 5.097 5.097 3,590 -0.04(-0.81%)
Mar 23, 2012 5.055 5.139 5.022 5.139 18,008 +0.12(+2.33%)
Mar 22, 2012 5.030 5.139 4.996 5.022 17,271 -0.04(-0.83%)
Mar 21, 2012 5.064 5.127 5.055 5.064 12,326 +0.04(+0.83%)
Mar 20, 2012 5.060 5.060 5.022 5.022 598 +0.01(+0.17%)
Mar 19, 2012 4.997 5.097 4.972 5.014 52,285 -0.06(-1.15%)
Mar 16, 2012 4.980 5.072 4.980 5.072 11,847 +0.10(+2.02%)
Mar 15, 2012 4.955 5.014 4.913 4.972 36,409 +0.04(+0.85%)
Mar 14, 2012 4.922 4.955 4.922 4.930 1,675 +0.06(+1.20%)
Mar 13, 2012 4.838 4.872 4.830 4.872 16,155 +0.07(+1.39%)
Mar 12, 2012 4.805 4.963 4.788 4.805 45,124 -0.03(-0.72%)
Mar 09, 2012 4.813 4.930 4.780 4.840 67,506 -0.10(-2.08%)
Mar 08, 2012 4.846 4.942 4.838 4.942 11,970 +0.10(+1.98%)
Mar 06, 2012 4.796 4.846 4.846 4.846 9,095 +0.04(+0.87%)
Mar 02, 2012 4.846 4.805 4.805 4.805 28,362 -0.04(-0.86%)
Mar 01, 2012 4.938 4.938 4.846 4.846 359 -0.08(-1.69%)
Feb 28, 2012 4.938 4.930 4.930 4.930 13,044 -0.01(-0.17%)
Feb 27, 2012 5.014 5.014 4.938 4.938 1,675 -0.03(-0.69%)
Feb 24, 2012 4.955 4.981 4.938 4.973 3,949 -0.03(-0.65%)
Feb 23, 2012 4.922 5.005 4.922 5.005 8,855 +0.17(+3.45%)
Feb 22, 2012 4.846 4.888 4.830 4.838 5,026 -0.03(-0.69%)
Feb 21, 2012 4.863 5.005 4.863 4.872 4,241 -0.13(-2.67%)
Feb 17, 2012 4.780 5.064 4.771 5.005 81,095 +0.33(+6.96%)
Feb 16, 2012 4.679 4.688 4.596 4.679 82,835 +0.02(+0.36%)
Feb 15, 2012 4.679 4.679 4.638 4.663 119,316 -0.03(-0.53%)
Feb 14, 2012 4.679 4.696 4.638 4.688 11,751 +0.01(+0.18%)
Feb 13, 2012 4.679 4.679 4.596 4.679 12,144 +0.00(+0.00%)
Feb 10, 2012 4.696 4.696 4.596 4.679 27,405 -0.13(-2.61%)
Feb 09, 2012 4.755 4.805 4.755 4.805 934 +0.02(+0.35%)
Feb 07, 2012 4.671 4.788 4.788 4.788 6,342 +0.11(+2.32%)
Feb 06, 2012 4.688 4.696 4.178 4.679 8,258 +0.00(+0.00%)
Feb 02, 2012 4.679 4.679 4.679 4.679 1,316 +0.03(+0.72%)
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.