Financial News
Citizens Community (NQ: CZWI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2011 | 4.613 | 4.613 | 4.596 | 4.596 | 2,393 | -0.08(-1.79%) |
| Jun 28, 2011 | 4.596 | 4.679 | 4.679 | 4.679 | 1,675 | +0.00(+0.00%) |
| Jun 27, 2011 | 4.596 | 4.679 | 4.596 | 4.679 | 3,111 | -0.02(-0.36%) |
| Jun 24, 2011 | 4.704 | 4.704 | 4.646 | 4.696 | 4,092 | +0.11(+2.37%) |
| Jun 23, 2011 | 4.738 | 4.888 | 4.587 | 4.587 | 1,089 | +0.00(+0.00%) |
| Jun 22, 2011 | 4.579 | 4.596 | 4.537 | 4.587 | 6,055 | +0.12(+2.62%) |
| Jun 20, 2011 | 4.470 | 4.470 | 4.470 | 4.470 | 2,393 | -0.05(-1.11%) |
| Jun 17, 2011 | 4.470 | 4.521 | 4.470 | 4.521 | 1,460 | -0.06(-1.28%) |
| Jun 16, 2011 | 4.579 | 4.579 | 4.579 | 4.579 | 119 | +0.00(+0.00%) |
| Jun 13, 2011 | 4.579 | 4.579 | 4.579 | 4.579 | 0 | +0.01(+0.18%) |
| Jun 09, 2011 | 4.512 | 4.571 | 4.571 | 4.571 | 3,231 | +0.13(+2.82%) |
| Jun 07, 2011 | 4.512 | 4.445 | 4.445 | 4.445 | 3,350 | +0.04(+0.87%) |
| Jun 06, 2011 | 4.407 | 4.407 | 4.407 | 4.407 | 299 | -0.16(-3.41%) |
| May 31, 2011 | 4.562 | 4.562 | 4.562 | 4.562 | 119 | +0.21(+4.80%) |
| May 24, 2011 | 4.353 | 4.353 | 4.353 | 4.353 | 1,196 | -0.05(-1.14%) |
| May 20, 2011 | 4.387 | 4.404 | 4.404 | 4.404 | 3,590 | +0.02(+0.38%) |
| May 19, 2011 | 4.387 | 4.387 | 4.387 | 4.387 | 2,981 | +0.00(+0.00%) |
| May 18, 2011 | 4.404 | 4.404 | 4.387 | 4.387 | 728 | +0.00(+0.00%) |
| May 13, 2011 | 4.395 | 4.387 | 4.387 | 4.387 | 10,291 | -0.17(-3.67%) |
| May 11, 2011 | 4.529 | 4.554 | 4.554 | 4.554 | 8,377 | +0.17(+3.81%) |
| May 05, 2011 | 4.529 | 4.387 | 4.387 | 4.387 | 3,350 | -0.10(-2.23%) |
| May 04, 2011 | 4.487 | 4.487 | 4.487 | 4.487 | 2,154 | +0.09(+2.09%) |
| May 03, 2011 | 4.328 | 4.395 | 4.320 | 4.395 | 598 | +0.07(+1.54%) |
| May 02, 2011 | 4.445 | 4.445 | 4.328 | 4.328 | 1,795 | -0.12(-2.63%) |
| Apr 28, 2011 | 4.445 | 4.445 | 4.445 | 4.445 | 0 | +0.04(+0.95%) |
| Apr 27, 2011 | 4.404 | 4.404 | 4.379 | 4.404 | 4,272 | +0.14(+3.33%) |
| Apr 26, 2011 | 4.262 | 4.262 | 4.262 | 4.262 | 359 | -0.12(-2.67%) |
| Apr 25, 2011 | 4.379 | 4.379 | 4.379 | 4.379 | 119 | -0.02(-0.38%) |
| Apr 21, 2011 | 4.404 | 4.404 | 4.387 | 4.395 | 1,561 | +0.16(+3.75%) |
| Apr 18, 2011 | 4.237 | 4.237 | 4.237 | 4.237 | 0 | -0.10(-2.31%) |
| Apr 13, 2011 | 4.337 | 4.337 | 4.337 | 4.337 | 0 | +0.08(+1.86%) |
| Apr 12, 2011 | 4.178 | 4.303 | 4.158 | 4.257 | 6,044 | +0.07(+1.70%) |
| Apr 11, 2011 | 4.178 | 4.186 | 4.178 | 4.186 | 117,553 | +0.00(+0.00%) |
| Apr 08, 2011 | 4.295 | 4.295 | 4.178 | 4.186 | 2,058 | -0.12(-2.72%) |
| Apr 06, 2011 | 4.303 | 4.303 | 4.303 | 4.303 | 0 | -0.03(-0.77%) |
| Apr 05, 2011 | 4.178 | 4.337 | 4.019 | 4.337 | 16,520 | +0.16(+3.80%) |
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.
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.
