Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Community (NQ: CZWI )

11.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2016 8.284 8.594 8.276 8.431 19,582 +0.15(+1.77%)
May 27, 2016 8.396 8.284 8.284 8.284 1,393 -0.12(-1.43%)
May 26, 2016 8.121 8.538 8.121 8.405 66,260 +0.35(+4.39%)
May 25, 2016 8.043 8.052 8.000 8.052 15,616 +0.12(+1.52%)
May 24, 2016 7.854 8.073 7.854 7.931 40,139 +0.12(+1.49%)
May 23, 2016 7.854 8.138 7.776 7.815 25,488 -0.03(-0.38%)
May 20, 2016 7.845 7.845 7.845 7.845 240 -0.09(-1.09%)
May 19, 2016 7.931 7.931 7.931 7.931 377 +0.15(+1.99%)
May 18, 2016 7.879 7.879 7.785 7.776 5,411 -0.09(-1.20%)
May 17, 2016 7.879 8.069 7.871 7.871 3,599 -0.05(-0.65%)
May 12, 2016 8.009 7.922 7.922 7.922 1,858 -0.11(-1.39%)
May 11, 2016 7.922 8.034 7.922 8.034 5,263 +0.20(+2.53%)
May 10, 2016 7.836 7.836 7.836 7.836 2,335 -0.01(-0.13%)
May 09, 2016 7.879 7.879 7.836 7.847 4,993 +0.00(+0.02%)
May 06, 2016 7.854 7.966 7.836 7.845 4,262 -0.04(-0.55%)
May 05, 2016 7.888 7.888 7.887 7.888 4,096 -0.07(-0.87%)
May 04, 2016 7.879 7.957 7.879 7.957 279 +0.00(+0.00%)
May 03, 2016 7.897 7.957 7.897 7.957 2,206 +0.09(+1.20%)
May 02, 2016 7.871 7.957 7.836 7.862 6,398 -0.03(-0.33%)
Apr 29, 2016 7.888 7.888 7.888 7.888 173 +0.03(+0.44%)
Apr 28, 2016 7.836 7.974 7.836 7.854 18,000 +0.05(+0.66%)
Apr 27, 2016 7.802 7.802 7.742 7.802 49,678 +0.09(+1.23%)
Apr 26, 2016 7.716 7.716 7.707 7.707 282 -0.05(-0.67%)
Apr 25, 2016 7.793 7.793 7.733 7.759 3,716 -0.03(-0.44%)
Apr 22, 2016 7.811 7.811 7.793 7.793 3,207 +0.04(+0.56%)
Apr 21, 2016 7.750 7.750 7.750 7.750 341 +0.00(+0.00%)
Apr 19, 2016 7.750 7.750 7.750 7.750 10,567 +0.09(+1.12%)
Apr 18, 2016 7.690 7.724 7.664 7.664 2,467 +0.03(+0.45%)
Apr 15, 2016 7.750 7.750 7.630 7.630 3,792 -0.12(-1.56%)
Apr 14, 2016 7.750 7.759 7.729 7.750 3,329 +0.03(+0.45%)
Apr 13, 2016 7.819 7.819 7.691 7.716 9,856 -0.11(-1.43%)
Apr 12, 2016 7.819 7.828 7.819 7.828 2,336 -0.01(-0.11%)
Apr 11, 2016 7.836 7.836 7.836 7.836 3,483 -0.00(-0.00%)
Apr 08, 2016 7.966 7.974 7.836 7.836 2,485 +0.09(+1.11%)
Apr 07, 2016 7.742 7.821 7.742 7.750 2,965 +0.00(+0.00%)
Apr 06, 2016 7.732 7.750 7.732 7.750 1,363 +0.00(+0.00%)
Apr 04, 2016 7.750 7.750 7.750 7.750 13 +0.04(+0.56%)
Apr 01, 2016 7.750 7.905 7.578 7.707 26,160 +0.00(+0.00%)
Mar 31, 2016 7.750 7.802 7.707 7.707 6,958 -0.04(-0.56%)
Mar 30, 2016 7.793 7.811 7.750 7.750 17,966 -0.05(-0.66%)
Mar 29, 2016 7.760 7.828 7.759 7.802 18,924 +0.04(+0.55%)
Mar 28, 2016 7.819 7.819 7.750 7.759 3,229 +0.05(+0.67%)
Mar 24, 2016 7.750 7.707 7.707 7.707 12,889 +0.00(+0.00%)
Mar 23, 2016 7.767 7.767 7.707 7.707 10,836 -0.05(-0.67%)
Mar 22, 2016 7.750 7.767 7.691 7.759 1,300 +0.02(+0.22%)
Mar 21, 2016 7.759 7.759 7.742 7.742 9,099 +0.07(+0.97%)
Mar 18, 2016 7.750 7.750 7.611 7.667 3,791 -0.08(-1.07%)
Mar 17, 2016 7.785 7.793 7.750 7.750 7,011 +0.00(+0.00%)
Mar 15, 2016 7.793 7.750 7.750 7.750 8,128 -0.03(-0.33%)
Mar 11, 2016 7.750 7.776 7.776 7.776 46 +0.02(+0.24%)
Mar 10, 2016 7.790 7.790 7.757 7.757 2,500 -0.06(-0.75%)
Mar 09, 2016 7.716 7.816 7.716 7.816 12,309 +0.19(+2.56%)
Mar 08, 2016 7.647 7.647 7.587 7.621 37,939 -0.02(-0.22%)
Mar 07, 2016 7.638 7.647 7.630 7.638 1,524 +0.02(+0.22%)
Mar 04, 2016 7.647 7.655 7.621 7.621 9,162 -0.03(-0.33%)
Mar 03, 2016 7.799 7.799 7.647 7.647 9,273 +0.00(+0.00%)
Mar 02, 2016 7.647 7.664 7.647 7.647 5,348 +0.03(+0.33%)
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.