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 (%)
Jun 30, 2010 3.242 3.342 3.175 3.175 9,573 -0.08(-2.31%)
Jun 29, 2010 3.184 3.251 3.134 3.251 2,932 -0.01(-0.26%)
Jun 25, 2010 3.459 3.459 3.100 3.259 6,310 -0.37(-10.14%)
Jun 23, 2010 3.852 3.627 3.627 3.627 8,736 -0.23(-5.86%)
Jun 22, 2010 3.510 3.852 3.510 3.852 10,052 +0.34(+9.76%)
Jun 21, 2010 3.735 3.952 3.468 3.510 8,857 -0.14(-3.89%)
Jun 18, 2010 3.860 3.944 3.652 3.652 1,711 -0.12(-3.08%)
Jun 17, 2010 4.153 4.262 3.576 3.768 14,554 -0.38(-9.09%)
Jun 16, 2010 3.359 4.429 3.359 4.145 11,872 +0.79(+23.38%)
Jun 15, 2010 3.259 3.393 3.259 3.359 6,759 +0.01(+0.25%)
Jun 14, 2010 3.568 3.568 3.100 3.351 5,491 -0.10(-2.91%)
Jun 11, 2010 3.259 3.451 3.259 3.451 5,505 +0.10(+2.99%)
Jun 10, 2010 3.351 3.351 3.351 3.351 119 +0.00(+0.00%)
Jun 09, 2010 3.175 3.367 3.159 3.351 2,643 +0.18(+5.53%)
Jun 08, 2010 3.259 3.259 3.175 3.175 7,180 -0.24(-7.09%)
Jun 07, 2010 3.251 3.418 3.150 3.418 9,605 +0.13(+4.07%)
Jun 04, 2010 3.267 3.288 3.259 3.284 1,533 -0.15(-4.38%)
Jun 02, 2010 3.376 3.434 3.434 3.434 13,403 +0.00(+0.00%)
Jun 01, 2010 3.259 3.434 3.225 3.434 5,145 -0.02(-0.48%)
May 27, 2010 3.451 3.451 3.451 3.451 0 +0.07(+1.98%)
May 26, 2010 3.468 3.468 3.301 3.384 3,113 -0.09(-2.64%)
May 25, 2010 3.367 3.484 3.217 3.476 12,346 +0.13(+4.00%)
May 24, 2010 3.342 3.342 3.342 3.342 10,874 -0.08(-2.44%)
May 20, 2010 3.426 3.426 3.426 3.426 0 +0.08(+2.24%)
May 19, 2010 3.351 3.351 3.351 3.351 119 -0.08(-2.19%)
May 18, 2010 3.384 3.501 3.384 3.426 2,513 +0.04(+1.23%)
May 17, 2010 3.535 3.535 3.384 3.384 287 +0.00(+0.00%)
May 13, 2010 3.384 3.384 3.384 3.384 0 +0.00(+0.00%)
May 12, 2010 3.393 3.393 3.384 3.384 3,590 -0.01(-0.25%)
May 10, 2010 3.393 3.393 3.393 3.393 0 -0.11(-3.22%)
May 07, 2010 3.384 3.529 3.384 3.505 9,557 -0.05(-1.29%)
May 06, 2010 3.401 3.551 3.384 3.551 958 +0.17(+4.94%)
May 05, 2010 3.401 3.510 3.342 3.384 7,927 -0.17(-4.71%)
May 03, 2010 3.551 3.551 3.551 3.551 0 +0.00(+0.00%)
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%)
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.