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 (%)
May 31, 2023 8.331 8.443 8.283 8.283 10,596 -0.08(-0.99%)
May 30, 2023 8.497 8.497 8.365 8.365 2,300 +0.03(+0.41%)
May 26, 2023 8.322 8.331 8.322 8.331 408 +0.07(+0.82%)
May 25, 2023 8.312 8.390 8.263 8.263 5,612 -0.04(-0.47%)
May 24, 2023 7.981 8.341 7.786 8.302 87,739 +0.32(+4.02%)
May 23, 2023 7.981 8.137 7.942 7.981 10,074 +0.05(+0.61%)
May 22, 2023 7.932 8.010 7.835 7.932 10,138 -0.02(-0.24%)
May 19, 2023 7.981 8.151 7.864 7.951 15,886 +0.14(+1.82%)
May 18, 2023 7.650 7.884 7.650 7.809 6,617 +0.27(+3.53%)
May 17, 2023 8.030 8.030 7.407 7.543 21,333 -0.01(-0.13%)
May 16, 2023 7.699 7.699 7.524 7.553 13,322 -0.18(-2.27%)
May 15, 2023 7.679 8.034 7.679 7.728 3,801 +0.02(+0.32%)
May 12, 2023 7.679 7.806 7.592 7.704 9,381 +0.06(+0.83%)
May 11, 2023 7.981 8.322 7.601 7.640 6,484 -0.14(-1.75%)
May 10, 2023 7.786 7.923 7.621 7.777 12,690 -0.03(-0.37%)
May 09, 2023 8.253 8.273 7.786 7.806 29,365 -0.38(-4.64%)
May 08, 2023 8.526 8.526 8.185 8.185 8,301 -0.34(-4.00%)
May 05, 2023 8.507 8.626 8.468 8.526 11,803 +0.00(+0.00%)
May 04, 2023 9.139 9.139 8.171 8.526 24,725 -0.87(-9.22%)
May 03, 2023 9.869 9.879 9.392 9.392 3,473 -0.15(-1.53%)
May 02, 2023 9.733 9.747 9.255 9.538 5,974 -0.27(-2.78%)
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.