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

Citizens Community (NQ: CZWI )

11.26 +0.09 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 30, 2004 9.944 9.944 9.944 9.944 119 +0.00(+0.00%)
Jul 29, 2004 9.944 9.944 9.944 9.944 239 -0.01(-0.08%)
Jul 28, 2004 9.952 9.952 9.952 9.952 0 +0.00(+0.00%)
Jul 27, 2004 9.952 9.952 9.952 9.952 0 +0.00(+0.00%)
Jul 26, 2004 9.944 9.952 9.944 9.952 718 -0.03(-0.33%)
Jul 23, 2004 9.985 9.985 9.985 9.985 0 +0.00(+0.00%)
Jul 22, 2004 9.985 9.985 9.985 9.985 0 +0.00(+0.00%)
Jul 21, 2004 9.985 9.985 9.985 9.985 837 +0.00(+0.00%)
Jul 20, 2004 9.985 9.985 9.985 9.985 1,196 -0.13(-1.24%)
Jul 19, 2004 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 16, 2004 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 15, 2004 9.985 10.11 9.985 10.11 359 +0.13(+1.26%)
Jul 14, 2004 9.985 9.985 9.985 9.985 0 +0.00(+0.00%)
Jul 13, 2004 9.985 9.985 9.985 9.985 0 +0.00(+0.00%)
Jul 12, 2004 9.985 9.985 9.985 9.985 0 +0.00(+0.00%)
Jul 09, 2004 10.40 10.40 9.985 9.985 1,436 -0.33(-3.24%)
Jul 08, 2004 10.32 10.32 10.32 10.32 239 +0.29(+2.92%)
Jul 07, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 06, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 02, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 01, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jun 30, 2004 10.03 10.03 10.03 10.03 359 +0.13(+1.27%)
Jun 29, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Jun 28, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Jun 25, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Jun 24, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Jun 23, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Jun 22, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Jun 21, 2004 9.902 9.902 9.902 9.902 1,675 +0.00(+0.00%)
Jun 18, 2004 10.03 10.03 9.902 9.902 3,470 -0.13(-1.25%)
Jun 17, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jun 16, 2004 10.03 10.03 10.03 10.03 119 +0.08(+0.84%)
Jun 15, 2004 9.910 9.944 9.910 9.944 3,231 +0.08(+0.85%)
Jun 14, 2004 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jun 10, 2004 9.860 9.860 9.860 9.860 598 -0.08(-0.84%)
Jun 09, 2004 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Jun 08, 2004 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Jun 07, 2004 9.919 9.944 9.902 9.944 4,308 +0.00(+0.00%)
Jun 04, 2004 9.944 9.944 9.944 9.944 598 -0.04(-0.42%)
Jun 03, 2004 9.919 9.985 9.902 9.985 6,462 +0.08(+0.84%)
Jun 02, 2004 9.919 9.919 9.902 9.902 2,393 -0.02(-0.17%)
Jun 01, 2004 9.919 9.919 9.902 9.919 11,967 +0.08(+0.85%)
May 28, 2004 9.835 9.835 9.835 9.835 0 +0.00(+0.00%)
May 27, 2004 9.835 9.835 9.835 9.835 0 +0.00(+0.00%)
May 26, 2004 9.835 9.835 9.835 9.835 0 +0.00(+0.00%)
May 25, 2004 9.919 9.919 9.835 9.835 7,659 -0.07(-0.68%)
May 24, 2004 9.960 9.960 9.885 9.902 21,900 +0.00(+0.00%)
May 21, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
May 20, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
May 19, 2004 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
May 18, 2004 10.03 10.03 9.902 9.902 52,417 -0.13(-1.25%)
May 17, 2004 10.11 10.11 10.03 10.03 5,983 -0.21(-2.04%)
May 14, 2004 10.08 10.24 10.08 10.24 5,983 +0.17(+1.66%)
May 13, 2004 10.07 10.11 10.07 10.07 11,608 +0.00(+0.00%)
May 12, 2004 10.07 10.07 10.07 10.07 3,231 -0.04(-0.41%)
May 11, 2004 10.03 10.11 10.03 10.11 3,709 +0.08(+0.83%)
May 10, 2004 10.11 10.11 10.03 10.03 6,462 -0.08(-0.83%)
May 07, 2004 10.19 10.19 10.03 10.11 5,145 +0.04(+0.42%)
May 06, 2004 10.19 10.19 9.860 10.07 5,505 +0.04(+0.42%)
May 05, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
May 04, 2004 10.03 10.03 10.03 10.03 478 +0.17(+1.69%)
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.