Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Community (NQ: CZWI )

11.17 +0.10 (+0.90%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 6, 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 (%)
Aug 31, 2023 9.976 10.20 9.976 10.09 2,487 +0.01(+0.10%)
Aug 30, 2023 10.08 10.22 10.08 10.08 3,391 -0.13(-1.24%)
Aug 29, 2023 10.04 10.21 10.04 10.21 2,577 +0.17(+1.65%)
Aug 28, 2023 10.02 10.04 9.986 10.04 15,080 +0.07(+0.68%)
Aug 25, 2023 9.947 9.976 9.928 9.976 8,268 -0.02(-0.19%)
Aug 24, 2023 10.02 10.02 9.996 9.996 1,093 -0.04(-0.39%)
Aug 23, 2023 9.889 10.17 9.889 10.03 3,134 +0.15(+1.48%)
Aug 22, 2023 9.920 9.932 9.879 9.889 7,427 +0.00(+0.00%)
Aug 21, 2023 9.820 9.889 9.820 9.889 1,903 +0.01(+0.10%)
Aug 18, 2023 9.879 9.879 9.879 9.879 920 -0.08(-0.78%)
Aug 17, 2023 10.02 10.02 9.834 9.957 1,165 +0.12(+1.19%)
Aug 16, 2023 9.752 9.840 9.752 9.840 15,984 -0.04(-0.39%)
Aug 15, 2023 9.587 10.10 9.587 9.879 3,416 -0.01(-0.10%)
Aug 14, 2023 9.918 9.918 9.840 9.889 3,692 +0.03(+0.30%)
Aug 11, 2023 9.850 9.957 9.850 9.859 1,683 +0.03(+0.30%)
Aug 10, 2023 9.928 9.928 9.830 9.830 2,141 -0.10(-0.98%)
Aug 09, 2023 9.736 9.928 9.736 9.928 1,923 -0.05(-0.49%)
Aug 08, 2023 9.976 10.06 9.976 9.976 4,922 -0.04(-0.39%)
Aug 07, 2023 10.02 10.05 10.02 10.02 2,234 +0.00(+0.00%)
Aug 04, 2023 9.957 10.26 9.928 10.02 3,002 +0.11(+1.08%)
Aug 03, 2023 9.898 10.24 9.898 9.908 4,347 +0.01(+0.10%)
Aug 02, 2023 10.22 10.22 9.898 9.898 6,463 -0.06(-0.59%)
Aug 01, 2023 9.928 10.01 9.928 9.957 16,583 -0.04(-0.39%)
Jul 31, 2023 10.17 10.20 9.908 9.996 9,975 +0.15(+1.48%)
Jul 28, 2023 10.02 10.09 9.850 9.850 4,947 -0.29(-2.88%)
Jul 27, 2023 9.928 10.14 9.928 10.14 4,891 +0.08(+0.77%)
Jul 26, 2023 10.26 10.26 9.869 10.06 3,990 +0.23(+2.38%)
Jul 25, 2023 9.587 9.840 9.587 9.830 7,134 +0.11(+1.10%)
Jul 24, 2023 9.597 9.723 9.597 9.723 4,369 +0.13(+1.32%)
Jul 21, 2023 9.616 9.690 9.587 9.597 4,486 -0.17(-1.69%)
Jul 20, 2023 9.846 9.846 9.591 9.762 9,950 +0.06(+0.65%)
Jul 19, 2023 9.712 9.733 9.568 9.699 16,212 +0.40(+4.35%)
Jul 18, 2023 9.246 9.392 9.022 9.295 6,465 +0.34(+3.80%)
Jul 17, 2023 8.974 9.022 8.925 8.954 2,541 +0.05(+0.55%)
Jul 14, 2023 9.032 9.032 8.896 8.906 2,722 -0.22(-2.45%)
Jul 13, 2023 9.231 9.231 8.935 9.129 4,999 +0.04(+0.43%)
Jul 12, 2023 8.808 9.091 8.808 9.091 7,765 +0.34(+3.89%)
Jul 11, 2023 8.711 8.808 8.682 8.750 5,575 +0.04(+0.45%)
Jul 10, 2023 8.750 8.808 8.711 8.711 6,012 -0.04(-0.45%)
Jul 07, 2023 8.799 9.207 8.750 8.750 1,643 -0.17(-1.86%)
Jul 06, 2023 8.978 8.978 8.623 8.915 5,942 +0.08(+0.88%)
Jul 05, 2023 8.799 8.847 8.643 8.837 7,321 +0.01(+0.11%)
Jul 03, 2023 8.682 8.896 8.584 8.828 4,094 +0.21(+2.48%)
Jun 30, 2023 8.691 8.701 8.526 8.614 9,864 +0.09(+1.03%)
Jun 29, 2023 8.818 8.818 8.526 8.526 1,514 +0.01(+0.11%)
Jun 28, 2023 8.662 8.662 8.516 8.516 12,425 -0.10(-1.13%)
Jun 27, 2023 8.633 8.653 8.541 8.614 10,886 -0.04(-0.45%)
Jun 26, 2023 8.614 8.653 8.545 8.653 2,108 +0.14(+1.60%)
Jun 23, 2023 8.653 8.662 8.497 8.516 29,498 -0.14(-1.57%)
Jun 22, 2023 8.633 8.827 8.560 8.653 17,986 -0.01(-0.11%)
Jun 21, 2023 8.662 8.901 8.662 8.662 7,301 +0.00(+0.00%)
Jun 20, 2023 8.691 8.945 8.662 8.662 6,301 +0.01(+0.17%)
Jun 16, 2023 8.516 8.860 8.516 8.648 19,275 +0.12(+1.43%)
Jun 15, 2023 8.507 8.711 8.507 8.526 3,095 +0.09(+1.04%)
Jun 14, 2023 8.857 8.857 8.438 8.438 2,020 -0.19(-2.25%)
Jun 13, 2023 8.584 8.945 8.584 8.633 2,869 +0.06(+0.68%)
Jun 12, 2023 8.653 8.750 8.565 8.575 3,598 +0.01(+0.11%)
Jun 09, 2023 8.730 8.730 8.565 8.565 19,975 +0.01(+0.11%)
Jun 08, 2023 8.614 8.614 8.545 8.555 3,109 +0.02(+0.23%)
Jun 07, 2023 8.545 8.605 8.536 8.536 5,451 +0.10(+1.15%)
Jun 06, 2023 8.468 8.711 8.438 8.438 5,975 -0.08(-0.91%)
Jun 05, 2023 8.575 8.705 8.380 8.516 5,997 +0.05(+0.57%)
Jun 02, 2023 8.530 8.652 8.369 8.468 10,794 +0.17(+1.99%)
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.