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 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%)
May 03, 2004 9.860 9.860 9.860 9.860 3,829 +0.00(+0.00%)
Apr 30, 2004 9.860 9.860 9.860 9.860 239 +0.04(+0.43%)
Apr 29, 2004 9.818 9.818 9.818 9.818 4,188 +0.13(+1.29%)
Apr 28, 2004 10.86 10.86 9.609 9.693 3,231 +0.29(+3.11%)
Apr 27, 2004 9.401 9.401 9.401 9.401 0 +0.00(+0.00%)
Apr 26, 2004 10.65 10.65 9.401 9.401 598 -1.25(-11.76%)
Apr 23, 2004 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Apr 22, 2004 10.65 10.65 10.65 10.65 1,316 +0.63(+6.25%)
Apr 21, 2004 9.401 10.86 9.401 10.03 4,068 +0.63(+6.67%)
Apr 20, 2004 9.618 9.651 9.401 9.401 1,077 -0.29(-3.02%)
Apr 19, 2004 9.568 9.944 9.401 9.693 6,103 +0.21(+2.20%)
Apr 16, 2004 9.609 9.609 9.484 9.484 9,932 -0.54(-5.42%)
Apr 15, 2004 10.03 10.03 10.03 10.03 2,393 +0.00(+0.00%)
Apr 14, 2004 10.24 10.45 10.03 10.03 27,165 -0.42(-4.00%)
Apr 13, 2004 10.66 10.66 10.45 10.45 18,190 -0.22(-2.04%)
Apr 12, 2004 10.70 10.70 10.66 10.66 6,821 -0.12(-1.09%)
Apr 08, 2004 10.82 10.86 10.49 10.78 25,011 -0.17(-1.53%)
Apr 07, 2004 10.74 10.96 10.74 10.95 8,855 +0.29(+2.75%)
Apr 06, 2004 10.65 10.78 10.65 10.65 3,829 -0.42(-3.77%)
Apr 05, 2004 10.61 11.07 10.61 11.07 31,474 +0.49(+4.66%)
Apr 02, 2004 10.45 10.83 10.45 10.58 42,484 -0.08(-0.71%)
Apr 01, 2004 10.45 10.65 10.32 10.65 60,674 +0.21(+2.00%)
Mar 31, 2004 10.28 10.45 10.28 10.45 103,158 +0.11(+1.05%)
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.