Citizens Community (NQ: CZWI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.103	7.103	7.069	7.078	1,448	-0.03(-0.35%)
May 29, 2008	7.208	7.208	7.103	7.103	2,507	-0.01(-0.12%)
May 28, 2008	7.111	7.111	7.111	7.111	239	+0.00(+0.00%)
May 27, 2008	7.103	7.228	7.103	7.111	15,727	+0.02(+0.24%)
May 26, 2008	7.088	7.094	7.061	7.094	1,795	+0.00(+0.00%)
May 23, 2008	7.088	7.094	7.061	7.094	1,795	-0.01(-0.12%)
May 22, 2008	7.086	7.103	7.019	7.103	6,622	+0.01(+0.12%)
May 21, 2008	7.094	7.094	7.094	7.094	239	+0.09(+1.31%)
May 20, 2008	7.002	7.002	7.002	7.002	0	+0.00(+0.00%)
May 19, 2008	6.986	7.086	6.986	7.002	702	+0.03(+0.36%)
May 16, 2008	6.977	6.977	6.977	6.977	0	+0.00(+0.00%)
May 15, 2008	6.977	6.977	6.977	6.977	0	+0.00(+0.00%)
May 14, 2008	6.986	6.986	6.977	6.977	2,529	-0.04(-0.60%)
May 13, 2008	6.977	7.019	6.977	7.019	552	-0.08(-1.06%)
May 12, 2008	7.103	7.103	6.894	7.094	11,548	+0.03(+0.47%)
May 09, 2008	7.261	7.261	7.061	7.061	4,806	-0.04(-0.59%)
May 08, 2008	7.203	7.203	7.103	7.103	8,787	-0.13(-1.73%)
May 07, 2008	7.144	7.303	7.103	7.228	723,602	-0.08(-1.14%)
May 06, 2008	7.462	7.479	7.103	7.312	3,898	+0.00(+0.00%)
May 05, 2008	7.445	7.445	7.261	7.312	1,290	+0.56(+8.29%)
May 02, 2008	6.810	6.810	6.743	6.752	1,822	-0.02(-0.25%)
May 01, 2008	6.768	6.768	6.768	6.768	119	-0.16(-2.29%)
Apr 30, 2008	6.827	6.927	6.827	6.927	1,902	+0.10(+1.47%)
Apr 29, 2008	6.827	6.827	6.827	6.827	239	+0.08(+1.11%)
Apr 28, 2008	6.752	6.752	6.752	6.752	0	+0.00(+0.00%)
Apr 25, 2008	6.702	6.752	6.702	6.752	1,565	+0.03(+0.50%)
Apr 24, 2008	6.718	6.718	6.718	6.718	0	+0.00(+0.00%)
Apr 23, 2008	6.718	6.718	6.693	6.718	2,979	-0.00(-0.00%)
Apr 22, 2008	6.643	6.718	6.643	6.718	2,249	+0.12(+1.77%)
Apr 21, 2008	6.810	6.819	6.601	6.601	5,145	-0.21(-3.07%)
Apr 18, 2008	6.810	6.810	6.810	6.810	382	-0.01(-0.12%)
Apr 17, 2008	6.852	6.852	6.819	6.819	359	-0.16(-2.28%)
Apr 16, 2008	6.852	6.977	6.852	6.977	141,388	+0.15(+2.20%)
Apr 15, 2008	6.827	6.894	6.819	6.827	4,357	-0.03(-0.49%)
Apr 14, 2008	6.894	6.977	6.819	6.860	4,715	-0.03(-0.48%)
Apr 11, 2008	6.894	6.894	6.894	6.894	12,326	-0.07(-0.96%)
Apr 10, 2008	6.810	6.961	6.810	6.961	194,562	+0.11(+1.59%)
Apr 09, 2008	6.802	6.894	6.793	6.852	5,811	+0.07(+0.99%)
Apr 08, 2008	6.810	6.810	6.785	6.785	9,454	-0.03(-0.37%)
Apr 07, 2008	6.793	6.810	6.793	6.810	239	-0.25(-3.55%)
Apr 04, 2008	7.061	7.061	7.061	7.061	0	+0.00(+0.00%)
Apr 03, 2008	7.052	7.061	7.052	7.061	588	+0.04(+0.60%)
Apr 02, 2008	7.019	7.019	6.869	7.019	3,219	+0.04(+0.60%)
Apr 01, 2008	6.977	6.977	6.977	6.977	12,163	+0.16(+2.33%)
Mar 31, 2008	6.819	6.819	6.819	6.819	0	+0.00(+0.00%)
Mar 28, 2008	6.819	6.819	6.819	6.819	119	+0.00(+0.00%)
Mar 27, 2008	6.819	6.819	6.819	6.819	718	-0.01(-0.12%)
Mar 26, 2008	6.844	6.844	6.827	6.827	239	+0.01(+0.12%)
Mar 25, 2008	6.827	6.827	6.819	6.819	478	-0.23(-3.20%)
Mar 24, 2008	7.044	7.044	7.044	7.044	0	+0.00(+0.00%)
Mar 21, 2008	6.735	7.044	6.735	7.044	438	+0.00(+0.00%)
Mar 20, 2008	6.735	7.044	6.735	7.044	438	+0.34(+5.11%)
Mar 19, 2008	6.952	6.952	6.702	6.702	13,283	-0.19(-2.79%)
Mar 18, 2008	7.019	7.019	6.894	6.894	1,371	-0.21(-2.94%)
Mar 17, 2008	7.111	7.111	7.103	7.103	22,857	-0.25(-3.41%)
Mar 14, 2008	7.353	7.353	7.353	7.353	5,385	+0.25(+3.53%)
Mar 13, 2008	7.103	7.103	7.103	7.103	0	+0.00(+0.00%)
Mar 12, 2008	7.103	7.103	7.103	7.103	239	-0.13(-1.73%)
Mar 11, 2008	7.228	7.228	7.228	7.228	0	+0.00(+0.00%)
Mar 10, 2008	7.228	7.228	7.228	7.228	0	+0.00(+0.00%)
Mar 07, 2008	7.228	7.228	7.228	7.228	119	-0.27(-3.57%)
Mar 06, 2008	7.495	7.495	7.495	7.495	0	+0.00(+0.00%)
Mar 05, 2008	7.495	7.495	7.495	7.495	0	+0.00(+0.00%)
Mar 04, 2008	7.479	7.495	7.479	7.495	2,393	+0.02(+0.22%)

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.