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, 2007 7.855 7.855 7.855 7.855 718 +0.00(+0.00%)
Apr 27, 2007 7.788 7.930 7.788 7.855 3,231 -0.04(-0.53%)
Apr 26, 2007 7.896 7.896 7.896 7.896 239 -0.01(-0.11%)
Apr 25, 2007 7.905 7.905 7.905 7.905 239 +0.05(+0.64%)
Apr 24, 2007 7.896 7.913 7.846 7.855 6,821 -0.04(-0.53%)
Apr 23, 2007 7.938 7.972 7.880 7.896 28,003 -0.03(-0.42%)
Apr 20, 2007 7.896 7.930 7.896 7.930 14,719 -0.01(-0.11%)
Apr 19, 2007 7.871 7.938 7.871 7.938 7,778 -0.04(-0.52%)
Apr 18, 2007 7.930 7.980 7.888 7.980 2,393 +0.11(+1.38%)
Apr 17, 2007 7.938 7.980 7.871 7.871 19,387 +0.01(+0.11%)
Apr 16, 2007 7.913 7.938 7.863 7.863 7,180 -0.03(-0.42%)
Apr 13, 2007 7.896 7.896 7.896 7.896 837 +0.00(+0.00%)
Apr 12, 2007 7.888 7.930 7.855 7.896 4,786 +0.04(+0.53%)
Apr 11, 2007 7.771 7.855 7.771 7.855 3,709 +0.08(+1.08%)
Apr 10, 2007 7.771 7.771 7.771 7.771 2,273 +0.00(+0.00%)
Apr 09, 2007 7.938 7.938 7.754 7.771 24,293 -0.17(-2.11%)
Apr 05, 2007 7.938 7.938 7.938 7.938 0 +0.00(+0.00%)
Apr 04, 2007 7.855 7.938 7.838 7.938 33,149 +0.08(+1.06%)
Apr 03, 2007 7.846 7.938 7.846 7.855 16,874 +0.17(+2.17%)
Apr 02, 2007 7.813 7.813 7.688 7.688 8,736 -0.23(-2.95%)
Mar 30, 2007 7.821 7.922 7.796 7.922 14,241 +0.08(+1.07%)
Mar 29, 2007 7.838 7.855 7.838 7.838 2,991 -0.03(-0.42%)
Mar 28, 2007 7.896 7.938 7.821 7.871 44,159 -0.03(-0.42%)
Mar 27, 2007 7.938 7.938 7.896 7.905 2,872 -0.03(-0.42%)
Mar 26, 2007 7.905 7.938 7.896 7.938 28,003 +0.04(+0.53%)
Mar 23, 2007 7.896 7.930 7.896 7.896 2,872 +0.00(+0.00%)
Mar 22, 2007 7.896 7.896 7.888 7.896 9,334 +0.00(+0.00%)
Mar 21, 2007 7.913 7.913 7.821 7.896 16,993 +0.00(+0.00%)
Mar 20, 2007 7.905 7.913 7.880 7.896 27,046 +0.04(+0.53%)
Mar 19, 2007 7.913 7.913 7.855 7.855 1,555 -0.06(-0.74%)
Mar 16, 2007 7.830 7.913 7.830 7.913 39,492 +0.04(+0.53%)
Mar 15, 2007 7.855 7.922 7.855 7.871 49,066 -0.04(-0.53%)
Mar 14, 2007 7.888 7.913 7.838 7.913 35,662 +0.02(+0.21%)
Mar 13, 2007 7.896 7.922 7.863 7.896 28,243 -0.03(-0.42%)
Mar 12, 2007 7.896 7.972 7.830 7.930 22,020 +0.03(+0.42%)
Mar 09, 2007 7.930 7.955 7.896 7.896 9,693 -0.03(-0.42%)
Mar 08, 2007 7.947 7.947 7.896 7.930 35,902 +0.02(+0.21%)
Mar 07, 2007 7.963 7.963 7.855 7.913 58,520 -0.03(-0.32%)
Mar 06, 2007 7.947 8.013 7.938 7.938 24,293 -0.03(-0.42%)
Mar 05, 2007 7.938 7.972 7.880 7.972 308,758 +0.03(+0.42%)
Mar 02, 2007 7.980 7.988 7.896 7.938 24,413 -0.02(-0.21%)
Mar 01, 2007 7.980 7.980 7.938 7.955 8,855 -0.03(-0.31%)
Feb 28, 2007 7.905 8.022 7.896 7.980 74,676 +0.08(+1.06%)
Feb 27, 2007 7.980 7.980 7.896 7.896 19,387 -0.09(-1.15%)
Feb 26, 2007 7.988 7.988 7.988 7.988 0 +0.00(+0.00%)
Feb 23, 2007 8.022 8.022 7.713 7.988 140,856 -0.03(-0.42%)
Feb 22, 2007 8.022 8.022 8.022 8.022 1,316 +0.00(+0.00%)
Feb 21, 2007 7.938 8.055 7.938 8.022 17,233 -0.04(-0.52%)
Feb 20, 2007 8.030 8.072 7.671 8.064 73,958 -0.03(-0.41%)
Feb 16, 2007 8.105 8.155 7.972 8.097 28,362 +0.04(+0.52%)
Feb 15, 2007 8.080 8.080 7.980 8.055 1,436 -0.08(-1.03%)
Feb 14, 2007 8.013 8.139 8.013 8.139 79,224 +0.16(+1.99%)
Feb 13, 2007 7.938 8.047 7.930 7.980 135,470 +0.03(+0.42%)
Feb 12, 2007 7.938 7.980 7.896 7.947 63,546 -0.03(-0.31%)
Feb 09, 2007 7.938 7.980 7.938 7.972 35,662 +0.04(+0.53%)
Feb 08, 2007 7.930 7.938 7.930 7.930 12,565 -0.02(-0.21%)
Feb 07, 2007 7.947 7.980 7.947 7.947 5,744 -0.06(-0.73%)
Feb 06, 2007 8.022 8.022 7.972 8.005 14,241 +0.01(+0.10%)
Feb 05, 2007 8.022 8.030 7.980 7.997 54,331 -0.05(-0.62%)
Feb 02, 2007 8.047 8.047 8.047 8.047 1,077 +0.00(+0.00%)
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.