Citizens Community (NQ: CZWI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.93	12.46	11.77	12.28	11,014	+0.41(+3.45%)
May 30, 2017	11.91	11.91	11.86	11.87	1,017	-0.04(-0.37%)
May 26, 2017	12.00	12.00	11.90	11.91	1,466	+0.01(+0.07%)
May 25, 2017	11.79	11.90	11.79	11.90	2,254	-0.08(-0.66%)
May 24, 2017	12.12	12.13	11.56	11.98	13,081	-0.13(-1.08%)
May 23, 2017	12.30	12.33	12.11	12.11	6,971	-0.18(-1.49%)
May 22, 2017	12.51	12.51	12.30	12.30	10,192	+0.00(+0.00%)
May 19, 2017	12.37	12.37	12.30	12.30	1,912	-0.04(-0.35%)
May 18, 2017	12.31	12.34	12.30	12.34	1,606	+0.04(+0.35%)
May 17, 2017	12.51	12.51	12.31	12.30	1,603	-0.19(-1.54%)
May 16, 2017	12.51	12.51	12.31	12.49	4,864	+0.19(+1.56%)
May 15, 2017	12.35	12.40	12.30	12.30	3,415	-0.05(-0.42%)
May 12, 2017	12.41	12.41	12.33	12.35	2,357	-0.15(-1.19%)
May 11, 2017	12.39	12.50	12.31	12.50	9,004	+0.19(+1.56%)
May 09, 2017		12.31	12.31	12.31	2	-0.01(-0.07%)
May 08, 2017	12.31	12.39	12.25	12.31	7,687	+0.02(+0.14%)
May 05, 2017	12.21	12.37	12.21	12.30	5,403	+0.08(+0.64%)
May 04, 2017	12.23	12.47	12.20	12.22	39,140	+0.00(+0.00%)
May 03, 2017	12.17	12.22	12.17	12.22	951	+0.07(+0.57%)
May 02, 2017	12.30	12.31	12.15	12.15	4,394	-0.19(-1.56%)
May 01, 2017	12.40	12.40	12.31	12.34	10,596	-0.05(-0.42%)
Apr 27, 2017		12.39	12.39	12.39	38	-0.08(-0.61%)
Apr 26, 2017	12.47	12.51	12.37	12.47	13,427	+0.03(+0.26%)
Apr 25, 2017	12.30	12.46	12.30	12.44	5,564	+0.05(+0.42%)
Apr 24, 2017	12.30	12.46	12.30	12.38	14,866	+0.04(+0.35%)
Apr 21, 2017	12.30	12.34	12.28	12.34	3,787	+0.04(+0.35%)
Apr 20, 2017	12.17	12.30	12.17	12.30	8,987	+0.09(+0.77%)
Apr 19, 2017	12.19	12.21	12.19	12.20	638	+0.08(+0.67%)
Apr 18, 2017	12.29	12.30	12.08	12.12	40,818	-0.19(-1.56%)
Apr 17, 2017	12.30	12.31	12.24	12.31	5,369	-0.01(-0.07%)
Apr 13, 2017	12.30	12.32	12.21	12.32	4,639	-0.02(-0.14%)
Apr 12, 2017	12.22	12.34	12.22	12.34	14,876	+0.12(+1.00%)
Apr 11, 2017	12.17	12.30	12.15	12.22	4,607	-0.01(-0.10%)
Apr 10, 2017	12.17	12.30	12.17	12.23	65,941	+0.09(+0.75%)
Apr 07, 2017	12.09	12.24	12.09	12.14	2,740	-0.15(-1.21%)
Apr 06, 2017	12.10	12.30	11.87	12.29	15,140	+0.11(+0.93%)
Apr 05, 2017	12.09	12.19	12.03	12.17	4,464	+0.09(+0.72%)
Apr 04, 2017	12.17	12.25	12.09	12.09	18,933	-0.03(-0.22%)
Apr 03, 2017	12.05	12.12	12.05	12.11	9,613	+0.03(+0.29%)
Mar 31, 2017	12.07	12.09	12.04	12.08	11,574	-0.03(-0.22%)
Mar 30, 2017	11.89	12.10	11.88	12.10	4,072	+0.31(+2.59%)
Mar 29, 2017	11.88	12.11	11.64	11.80	37,685	-0.16(-1.31%)
Mar 28, 2017	12.03	12.11	11.96	11.96	36,979	-0.08(-0.65%)
Mar 27, 2017	12.03	12.05	11.96	12.03	4,535	-0.04(-0.36%)
Mar 24, 2017	12.08	12.16	12.03	12.08	12,880	-0.06(-0.50%)
Mar 23, 2017	11.99	12.23	11.99	12.14	55,025	+0.06(+0.51%)
Mar 22, 2017	12.08	12.11	12.00	12.08	50,506	+0.06(+0.51%)
Mar 21, 2017	11.95	12.25	11.82	12.02	124,355	+0.07(+0.58%)
Mar 20, 2017	11.34	11.95	11.34	11.95	74,339	+0.64(+5.63%)
Mar 17, 2017	11.31	11.31	11.31	11.31	3,296	+0.04(+0.39%)
Mar 16, 2017	11.26	11.27	11.25	11.27	2,183	+0.10(+0.94%)
Mar 15, 2017	11.28	11.28	11.12	11.16	4,192	+0.04(+0.39%)
Mar 14, 2017	11.09	11.25	11.06	11.12	10,121	+0.04(+0.39%)
Mar 13, 2017	11.23	11.34	11.08	11.08	14,214	-0.10(-0.86%)
Mar 10, 2017	11.18	11.28	11.08	11.17	6,983	+0.09(+0.79%)
Mar 09, 2017	11.13	11.13	11.08	11.08	4,327	-0.01(-0.08%)
Mar 08, 2017	11.19	11.19	11.07	11.09	3,912	+0.02(+0.16%)
Mar 07, 2017	11.15	11.15	10.99	11.08	28,924	+0.10(+0.91%)
Mar 06, 2017	10.91	10.98	10.91	10.98	816	+0.04(+0.35%)
Mar 03, 2017	10.93	11.03	10.88	10.94	4,249	+0.03(+0.24%)
Mar 02, 2017	10.91	10.91	10.91	10.91	1,773	-0.07(-0.61%)

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.