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, 2010 3.459 3.551 3.459 3.551 4,230 +0.13(+3.66%)
Apr 29, 2010 3.367 3.468 3.338 3.426 4,786 -0.06(-1.58%)
Apr 28, 2010 3.481 3.481 3.481 3.481 478 +0.10(+2.86%)
Apr 27, 2010 3.384 3.393 3.384 3.384 1,169 -0.03(-0.77%)
Apr 26, 2010 3.434 3.547 3.334 3.411 14,399 -0.02(-0.45%)
Apr 23, 2010 3.326 3.426 3.326 3.426 1,795 +0.20(+6.22%)
Apr 22, 2010 3.426 3.426 3.225 3.225 3,470 -0.20(-5.85%)
Apr 21, 2010 3.342 3.426 3.342 3.426 4,864 +0.09(+2.76%)
Apr 20, 2010 3.418 3.418 3.234 3.334 35,857 -0.05(-1.48%)
Apr 19, 2010 3.409 3.409 3.384 3.384 1,795 -0.03(-0.74%)
Apr 16, 2010 3.426 3.551 3.409 3.409 22,736 +0.03(+0.99%)
Apr 15, 2010 3.225 3.376 3.225 3.376 8,137 -0.01(-0.37%)
Apr 14, 2010 3.388 3.388 3.388 3.388 263 +0.13(+3.97%)
Apr 13, 2010 3.301 3.301 3.217 3.259 7,841 -0.03(-0.76%)
Apr 12, 2010 3.426 3.497 3.200 3.284 1,921 -0.22(-6.21%)
Apr 09, 2010 3.459 3.593 3.426 3.501 2,154 +0.02(+0.48%)
Apr 08, 2010 3.367 3.501 3.367 3.484 981 +0.12(+3.47%)
Apr 07, 2010 3.409 3.409 3.351 3.367 2,273 -0.07(-1.95%)
Apr 06, 2010 3.459 3.459 3.434 3.434 478 +0.10(+3.01%)
Apr 05, 2010 3.334 3.334 3.334 3.334 119 -0.12(-3.39%)
Apr 01, 2010 3.217 3.451 3.451 3.451 8,137 +0.14(+4.29%)
Mar 31, 2010 3.409 3.635 3.309 3.309 12,459 +0.07(+2.06%)
Mar 30, 2010 3.225 3.242 3.225 3.242 2,680 -0.00(-0.05%)
Mar 29, 2010 3.244 3.244 3.244 3.244 598 -0.07(-2.21%)
Mar 26, 2010 3.259 3.317 3.259 3.317 3,906 +0.06(+1.79%)
Mar 23, 2010 3.259 3.259 3.259 3.259 0 -0.13(-3.70%)
Mar 19, 2010 3.384 3.384 3.384 3.384 0 +0.09(+2.79%)
Mar 18, 2010 3.267 3.292 3.267 3.292 478 -0.05(-1.50%)
Mar 17, 2010 3.225 3.342 3.225 3.342 1,436 +0.08(+2.56%)
Mar 15, 2010 3.259 3.259 3.259 3.259 0 -0.13(-3.70%)
Mar 11, 2010 3.384 3.384 3.384 3.384 0 +0.17(+5.19%)
Mar 10, 2010 3.217 3.217 3.159 3.217 3,525 -0.04(-1.28%)
Mar 09, 2010 3.326 3.576 3.259 3.259 4,547 +0.03(+0.77%)
Mar 08, 2010 3.117 3.234 3.117 3.234 4,346 +0.02(+0.52%)
Mar 05, 2010 3.167 3.342 3.134 3.217 6,432 -0.03(-1.03%)
Mar 04, 2010 3.292 3.292 3.142 3.251 2,100 -0.03(-1.02%)
Mar 02, 2010 3.217 3.284 3.284 3.284 7,898 +0.11(+3.42%)
Mar 01, 2010 3.175 3.234 3.175 3.175 3,111 -0.17(-5.00%)
Feb 25, 2010 3.276 3.342 3.342 3.342 3,949 +0.00(+0.00%)
Feb 24, 2010 3.259 3.426 2.929 3.342 9,412 +0.04(+1.27%)
Feb 22, 2010 3.276 3.301 3.301 3.301 1,077 -0.04(-1.25%)
Feb 19, 2010 3.108 3.342 3.100 3.342 7,374 +0.04(+1.27%)
Feb 18, 2010 3.292 3.301 3.292 3.301 1,110 -0.04(-1.25%)
Feb 16, 2010 3.301 3.342 3.342 3.342 2,034 +0.03(+0.79%)
Feb 11, 2010 3.184 3.316 3.316 3.316 7,180 -0.06(-1.77%)
Feb 10, 2010 3.200 3.384 3.200 3.376 599 +0.05(+1.51%)
Feb 08, 2010 3.351 3.326 3.326 3.326 2,154 -0.02(-0.50%)
Feb 05, 2010 3.342 3.342 3.342 3.342 119 +0.00(+0.00%)
Feb 04, 2010 3.443 3.443 3.342 3.342 4,319 -0.25(-6.98%)
Feb 03, 2010 3.276 4.036 3.276 3.593 2,387 +0.32(+9.69%)
Feb 02, 2010 3.276 3.342 3.267 3.276 7,915 -0.03(-1.01%)
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.