Citizens Community (NQ: CZWI )

13.75 +0.07 (+0.51%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 13.07 13.85 12.85 13.68 3,155 -0.15(-1.08%)
Jun 28, 2022 13.31 13.85 13.25 13.83 16,558 +0.53(+3.98%)
Jun 27, 2022 13.29 13.30 13.18 13.30 2,333 +0.01(+0.08%)
Jun 24, 2022 13.35 13.35 13.21 13.29 3,716 -0.17(-1.26%)
Jun 23, 2022 13.55 13.55 13.46 13.46 1,550 -0.29(-2.11%)
Jun 22, 2022 13.50 13.75 13.47 13.75 12,607 +0.18(+1.33%)
Jun 21, 2022 13.29 13.70 12.62 13.57 11,539 +0.01(+0.07%)
Jun 17, 2022 13.02 13.56 12.80 13.56 8,683 +0.46(+3.51%)
Jun 16, 2022 13.11 13.45 12.61 13.10 9,112 +0.02(+0.15%)
Jun 15, 2022 12.72 13.10 12.72 13.08 5,945 +0.47(+3.73%)
Jun 14, 2022 13.24 13.24 12.61 12.61 5,806 -0.28(-2.17%)
Jun 13, 2022 13.01 13.32 12.85 12.89 4,460 -0.50(-3.73%)
Jun 10, 2022 13.49 13.54 13.39 13.39 6,244 -0.30(-2.19%)
Jun 09, 2022 13.35 13.73 13.35 13.69 7,314 +0.04(+0.29%)
Jun 08, 2022 13.73 13.73 13.47 13.65 1,316 -0.01(-0.07%)
Jun 07, 2022 13.30 13.89 13.30 13.66 3,972 -0.05(-0.36%)
Jun 06, 2022 13.60 13.71 13.60 13.71 1,408 +0.23(+1.71%)
Jun 03, 2022 13.38 13.48 13.38 13.48 398 +0.33(+2.51%)
Jun 02, 2022 13.40 13.48 13.15 13.15 1,135 -0.23(-1.72%)
Jun 01, 2022 13.32 13.50 13.30 13.38 2,204 -0.09(-0.67%)
May 31, 2022 13.35 13.47 13.21 13.47 2,889 +0.14(+1.05%)
May 27, 2022 12.92 13.50 12.81 13.33 4,870 +0.72(+5.71%)
May 26, 2022 12.65 12.96 12.61 12.61 10,244 -0.12(-0.97%)
May 25, 2022 12.73 12.73 12.73 12.73 375 -0.02(-0.12%)
May 24, 2022 12.56 12.75 12.54 12.75 1,829 +0.21(+1.67%)
May 23, 2022 12.64 13.01 12.51 12.54 14,659 +0.17(+1.37%)
May 20, 2022 12.75 12.75 12.37 12.37 6,580 -0.56(-4.33%)
May 19, 2022 12.94 13.02 12.76 12.93 3,393 -0.01(-0.08%)
May 18, 2022 12.96 12.96 12.94 12.94 780 +0.19(+1.49%)
May 17, 2022 12.41 12.82 12.40 12.75 6,005 +0.39(+3.16%)
May 16, 2022 12.36 12.81 12.32 12.36 12,716 +0.04(+0.32%)
May 13, 2022 12.31 12.70 12.31 12.32 7,282 -0.23(-1.83%)
May 12, 2022 12.33 12.57 12.30 12.55 4,592 +0.24(+1.95%)
May 11, 2022 12.46 12.49 12.31 12.31 3,614 -0.14(-1.12%)
May 10, 2022 12.75 12.75 12.41 12.45 7,683 -0.21(-1.66%)
May 09, 2022 12.82 12.82 12.66 12.66 5,658 -0.37(-2.84%)
May 06, 2022 12.81 13.03 12.81 13.03 7,299 +0.07(+0.54%)
May 05, 2022 13.01 13.01 12.87 12.96 2,434 -0.09(-0.69%)
May 04, 2022 12.83 13.07 12.81 13.05 4,191 +0.08(+0.62%)
May 03, 2022 12.79 13.54 12.79 12.97 2,285 +0.33(+2.61%)
May 02, 2022 13.10 13.15 12.64 12.64 5,836 -0.47(-3.59%)
Apr 29, 2022 13.18 13.20 13.07 13.11 3,975 +0.04(+0.31%)
Apr 28, 2022 13.02 13.28 13.02 13.07 1,458 +0.07(+0.54%)
Apr 27, 2022 13.23 13.23 13.00 13.00 4,755 -0.22(-1.66%)
Apr 26, 2022 13.50 13.50 13.11 13.22 9,761 -0.44(-3.22%)
Apr 25, 2022 13.89 13.89 13.66 13.66 6,926 -0.23(-1.66%)
Apr 22, 2022 14.06 14.06 13.69 13.89 1,848 -0.29(-2.05%)
Apr 21, 2022 14.20 14.20 13.92 14.18 2,732 -0.02(-0.14%)
Apr 20, 2022 14.30 14.30 13.83 14.20 2,903 +0.40(+2.90%)
Apr 19, 2022 13.55 14.01 13.52 13.80 5,723 +0.15(+1.10%)
Apr 18, 2022 13.93 13.93 13.61 13.65 5,657 -0.35(-2.50%)
Apr 14, 2022 13.80 14.08 13.80 14.00 8,717 +0.21(+1.52%)
Apr 13, 2022 13.72 13.93 13.70 13.79 3,181 +0.09(+0.66%)
Apr 12, 2022 13.80 13.93 13.70 13.70 12,312 -0.34(-2.42%)
Apr 11, 2022 14.53 14.53 13.37 14.04 25,900 -0.49(-3.37%)
Apr 08, 2022 14.75 14.75 14.50 14.53 5,235 -0.23(-1.56%)
Apr 07, 2022 14.80 14.80 14.51 14.76 3,369 -0.13(-0.87%)
Apr 06, 2022 14.86 14.89 14.75 14.89 5,356 +0.02(+0.13%)
Apr 05, 2022 15.00 15.05 14.87 14.87 8,767 -0.18(-1.20%)
Apr 04, 2022 15.00 15.52 14.98 15.05 11,892 +0.04(+0.27%)
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.