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

Citizens Community (NQ: CZWI )

11.41 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2020 6.773 6.795 6.677 6.732 3,712 -0.01(-0.14%)
May 28, 2020 6.842 6.998 6.741 6.741 7,708 -0.04(-0.54%)
May 27, 2020 6.833 6.879 6.759 6.778 6,653 -0.05(-0.80%)
May 26, 2020 6.943 6.961 6.686 6.833 48,725 -0.04(-0.53%)
May 22, 2020 6.869 6.906 6.695 6.869 7,205 +0.18(+2.74%)
May 21, 2020 6.869 6.970 6.686 6.686 13,186 -0.18(-2.67%)
May 20, 2020 7.099 7.099 6.851 6.869 55,420 -0.13(-1.83%)
May 19, 2020 6.961 7.272 6.920 6.998 19,046 -0.13(-1.80%)
May 18, 2020 6.723 7.465 6.567 7.126 11,139 +0.47(+7.02%)
May 15, 2020 7.052 7.052 6.659 6.659 13,647 +0.02(+0.28%)
May 14, 2020 6.411 6.732 6.411 6.640 4,643 +0.21(+3.28%)
May 13, 2020 6.576 6.741 6.430 6.430 2,064 -0.06(-0.99%)
May 12, 2020 7.208 7.208 6.434 6.494 49,151 -0.48(-6.83%)
May 11, 2020 7.474 7.474 6.970 6.970 16,810 -0.50(-6.74%)
May 08, 2020 7.327 7.584 7.254 7.474 39,850 +0.22(+3.03%)
May 07, 2020 7.511 7.511 7.199 7.254 20,309 -0.05(-0.63%)
May 06, 2020 7.327 7.785 7.144 7.300 19,060 +0.13(+1.79%)
May 05, 2020 7.391 7.391 7.098 7.172 20,644 -0.04(-0.57%)
May 04, 2020 7.327 7.327 7.062 7.213 5,594 -0.02(-0.32%)
May 01, 2020 6.888 7.309 6.741 7.236 28,932 +0.18(+2.60%)
Apr 30, 2020 6.705 7.053 6.705 7.053 5,643 +0.35(+5.19%)
Apr 29, 2020 5.953 7.465 5.953 6.705 47,146 +1.02(+17.87%)
Apr 28, 2020 5.633 5.862 5.578 5.688 10,962 +0.10(+1.80%)
Apr 27, 2020 5.587 5.770 5.541 5.587 89,265 +0.00(+0.00%)
Apr 24, 2020 5.587 5.587 5.587 5.587 218 -0.08(-1.45%)
Apr 23, 2020 5.496 5.669 5.496 5.669 4,097 -0.07(-1.28%)
Apr 22, 2020 5.743 5.743 5.743 5.743 330 +0.25(+4.50%)
Apr 21, 2020 5.752 5.752 5.422 5.496 5,521 -0.04(-0.66%)
Apr 20, 2020 5.404 5.569 5.404 5.532 954 +0.03(+0.50%)
Apr 17, 2020 5.535 5.724 5.496 5.505 31,007 +0.09(+1.69%)
Apr 16, 2020 5.643 5.730 5.404 5.413 10,972 -0.07(-1.34%)
Apr 15, 2020 5.422 5.939 5.331 5.486 12,958 -0.06(-1.16%)
Apr 14, 2020 5.679 6.091 5.496 5.550 14,266 -0.08(-1.46%)
Apr 13, 2020 5.953 5.953 5.550 5.633 7,464 -0.11(-1.91%)
Apr 09, 2020 5.138 6.002 5.138 5.743 24,347 +0.11(+1.95%)
Apr 08, 2020 5.651 5.908 5.605 5.633 17,223 +0.03(+0.49%)
Apr 07, 2020 5.358 5.632 5.157 5.605 32,552 +0.54(+10.67%)
Apr 06, 2020 5.038 5.404 4.992 5.065 9,617 +0.00(+0.00%)
Apr 03, 2020 4.818 5.303 4.818 5.065 14,411 -0.08(-1.60%)
Apr 02, 2020 5.724 5.771 5.038 5.147 41,565 -0.30(-5.55%)
Apr 01, 2020 5.541 5.651 5.230 5.450 11,621 -0.46(-7.75%)
Mar 31, 2020 5.834 6.091 5.834 5.908 10,930 +0.27(+4.88%)
Mar 30, 2020 6.347 6.389 5.514 5.633 21,687 -0.57(-9.16%)
Mar 27, 2020 6.393 6.393 5.496 6.201 26,421 -0.19(-3.01%)
Mar 26, 2020 5.505 6.439 5.505 6.393 46,901 +0.94(+17.31%)
Mar 25, 2020 5.450 5.496 5.276 5.450 18,599 -0.01(-0.17%)
Mar 24, 2020 5.047 5.539 5.047 5.459 16,656 +0.36(+7.00%)
Mar 23, 2020 6.054 6.106 5.102 5.102 29,884 -1.25(-19.74%)
Mar 20, 2020 6.091 6.356 5.505 6.356 36,247 +0.46(+7.76%)
Mar 19, 2020 6.054 6.709 5.734 5.899 37,383 -0.54(-8.39%)
Mar 18, 2020 7.016 7.025 6.411 6.439 9,863 -0.72(-10.10%)
Mar 17, 2020 6.879 7.474 6.750 7.162 9,848 -0.23(-3.10%)
Mar 16, 2020 7.327 7.740 6.411 7.391 60,781 -0.87(-10.53%)
Mar 13, 2020 8.472 8.679 8.262 8.262 11,027 +0.00(+0.00%)
Mar 12, 2020 8.289 8.751 8.152 8.262 22,559 -1.06(-11.39%)
Mar 11, 2020 9.461 9.461 8.715 9.324 26,843 -0.20(-2.12%)
Mar 10, 2020 9.434 10.02 8.958 9.526 39,447 +0.09(+0.97%)
Mar 09, 2020 9.397 9.490 9.251 9.434 4,068 -0.53(-5.33%)
Mar 06, 2020 10.07 10.19 9.397 9.965 43,126 -0.20(-1.98%)
Mar 05, 2020 10.40 10.51 10.12 10.17 10,256 -0.38(-3.56%)
Mar 04, 2020 10.45 10.57 10.44 10.54 11,509 +0.02(+0.17%)
Mar 03, 2020 10.70 10.70 10.36 10.52 27,950 -0.09(-0.86%)
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.