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 (%)
Mar 31, 2021 11.69 12.09 11.43 11.61 9,069 -0.26(-2.21%)
Mar 30, 2021 11.94 11.94 11.35 11.87 1,116 +0.36(+3.09%)
Mar 29, 2021 11.73 11.80 11.33 11.51 14,723 -0.36(-2.99%)
Mar 26, 2021 11.96 11.96 11.73 11.87 1,710 -0.18(-1.48%)
Mar 25, 2021 11.99 12.10 11.69 12.05 2,245 +0.09(+0.78%)
Mar 24, 2021 11.62 12.13 11.62 11.95 4,038 -0.02(-0.16%)
Mar 23, 2021 12.19 12.19 11.50 11.97 6,376 -0.09(-0.77%)
Mar 22, 2021 11.95 12.19 11.70 12.07 6,605 +0.11(+0.94%)
Mar 19, 2021 11.50 11.95 11.50 11.95 11,867 +0.26(+2.24%)
Mar 18, 2021 11.55 11.69 11.50 11.69 13,255 +0.10(+0.89%)
Mar 17, 2021 11.45 11.59 11.43 11.59 5,030 +0.09(+0.81%)
Mar 16, 2021 11.55 11.56 11.23 11.50 12,122 -0.09(-0.81%)
Mar 15, 2021 11.31 11.69 11.31 11.59 11,371 +0.23(+2.05%)
Mar 12, 2021 11.10 11.67 11.09 11.36 25,872 +0.27(+2.46%)
Mar 11, 2021 10.69 11.08 10.69 11.08 14,193 +0.33(+3.04%)
Mar 10, 2021 10.79 10.79 10.65 10.76 14,754 +0.09(+0.88%)
Mar 09, 2021 10.75 10.78 10.62 10.66 31,494 -0.03(-0.26%)
Mar 08, 2021 10.76 10.78 10.66 10.69 13,010 +0.02(+0.22%)
Mar 05, 2021 10.53 10.79 10.53 10.67 4,062 +0.14(+1.29%)
Mar 04, 2021 10.72 10.78 10.52 10.53 8,210 -0.18(-1.66%)
Mar 03, 2021 10.71 10.79 10.67 10.71 8,824 -0.03(-0.26%)
Mar 02, 2021 10.77 10.79 10.61 10.74 4,280 -0.06(-0.52%)
Mar 01, 2021 10.78 10.79 10.72 10.79 8,428 +0.27(+2.58%)
Feb 26, 2021 10.65 10.69 10.52 10.52 3,848 -0.13(-1.19%)
Feb 25, 2021 10.63 10.80 10.63 10.65 45,720 +0.10(+0.93%)
Feb 24, 2021 10.62 10.70 10.47 10.55 9,991 -0.03(-0.26%)
Feb 23, 2021 10.70 10.74 10.58 10.58 7,176 -0.07(-0.70%)
Feb 22, 2021 10.73 10.74 10.51 10.65 16,256 -0.06(-0.52%)
Feb 19, 2021 10.41 10.74 10.41 10.71 5,131 +0.42(+4.09%)
Feb 18, 2021 10.47 10.48 10.26 10.29 19,540 -0.18(-1.70%)
Feb 17, 2021 10.46 10.50 10.46 10.47 6,947 -0.01(-0.09%)
Feb 16, 2021 10.44 10.52 10.32 10.48 8,585 +0.21(+2.00%)
Feb 12, 2021 10.43 10.43 10.21 10.27 6,414 -0.08(-0.81%)
Feb 11, 2021 10.37 10.45 10.34 10.35 10,274 -0.04(-0.36%)
Feb 10, 2021 10.35 10.42 10.07 10.39 59,005 +0.25(+2.49%)
Feb 09, 2021 10.31 10.35 10.13 10.14 52,824 -0.02(-0.18%)
Feb 08, 2021 10.40 10.61 10.14 10.16 223,029 -0.23(-2.20%)
Feb 05, 2021 10.26 10.40 10.13 10.39 62,451 +0.13(+1.25%)
Feb 04, 2021 10.25 10.26 10.21 10.26 6,317 +0.00(+0.00%)
Feb 03, 2021 10.11 10.26 10.10 10.26 2,654 +0.15(+1.45%)
Feb 02, 2021 10.17 10.17 10.08 10.11 3,066 -0.01(-0.09%)
Feb 01, 2021 10.16 10.17 10.12 10.12 1,398 -0.04(-0.44%)
Jan 29, 2021 10.20 10.20 10.08 10.17 2,838 +0.29(+2.95%)
Jan 28, 2021 9.837 9.874 9.698 9.874 3,776 +0.03(+0.28%)
Jan 27, 2021 9.718 10.07 9.681 9.846 6,737 -0.05(-0.46%)
Jan 26, 2021 9.828 9.892 9.663 9.892 16,311 +0.05(+0.47%)
Jan 25, 2021 9.773 10.16 9.773 9.846 6,281 -0.05(-0.46%)
Jan 22, 2021 9.901 9.938 9.819 9.892 17,032 -0.06(-0.64%)
Jan 21, 2021 10.08 10.08 9.938 9.956 12,038 -0.07(-0.73%)
Jan 20, 2021 9.993 10.21 9.938 10.03 40,223 -0.14(-1.35%)
Jan 19, 2021 10.25 10.25 10.17 10.17 4,676 +0.01(+0.09%)
Jan 15, 2021 10.16 10.17 10.09 10.16 1,528 -0.10(-0.98%)
Jan 14, 2021 10.19 10.26 10.19 10.26 1,859 +0.02(+0.18%)
Jan 13, 2021 10.15 10.24 10.11 10.24 6,696 +0.19(+1.91%)
Jan 12, 2021 10.08 10.17 10.05 10.05 5,525 +0.03(+0.32%)
Jan 11, 2021 9.961 10.03 9.810 10.02 7,137 +0.05(+0.51%)
Jan 08, 2021 10.03 10.11 9.846 9.965 21,836 -0.11(-1.09%)
Jan 07, 2021 10.14 10.17 9.892 10.08 19,523 +0.04(+0.36%)
Jan 06, 2021 9.965 10.17 9.965 10.04 23,719 +0.49(+5.18%)
Jan 05, 2021 10.12 10.25 9.544 9.544 13,350 -0.49(-4.93%)
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.