Home > Quotes > CZWI > Historical Prices
CZWI

Citizens Community Bancorp, Inc. Historical Stock Prices

$7.08
*  
0.01
  negative  
0.14%
Get CZWI Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.07  7.08  7.08  7.08 100
05/17/2013 7.1 7.1 7.07 7.07 300
05/16/2013 7.06 7.0783 7.06 7.0783 1,093
05/15/2013 7.05 7.05 7.05 7.05 00
05/14/2013 7.06 7.06 7.05 7.05 2,662
05/13/2013 7.05 7.18 7.05 7.15 100,300
05/10/2013 7.05 7.05 7.05 7.05 00
05/09/2013 7.05 7.05 7.05 7.05 300
05/08/2013 7 7.05 7 7.05 2,531
05/07/2013 7.01 7.01 7.01 7.01 100
05/06/2013 7 7 7 7 486
05/03/2013 7.06 7.06 7.06 7.06 100
05/02/2013 6.98 7.168 6.96 7.01 2,200
05/01/2013 7.13 7.13 6.99 6.99 30,254
04/30/2013 7.14 7.14 7.13 7.13 200
04/29/2013 7.05 7.0501 7.04 7.0501 9,742
04/26/2013 7.01 7.06 7 7.05 47,590
04/25/2013 7.0499 7.0499 7 7 2,100
04/24/2013 7.01 7.05 7 7.05 12,200
04/23/2013 7 7.05 6.95 7.05 11,475
04/22/2013 6.95 6.95 6.85 6.91 6,500
04/19/2013 6.95 7.1 6.95 7.04 1,550
04/18/2013 7.05 7.05 6.95 6.95 3,300
04/17/2013 6.96 7.08 6.96 7.08 500
04/16/2013 7 7.05 7 7.03 475
04/15/2013 7.1 7.15 6.95 6.95 15,500
04/12/2013 7.15 7.17 7.13 7.14 7,000
04/11/2013 7.1 7.1 7.1 7.1 00
04/10/2013 7.149 7.2 7.1 7.1 28,468
04/09/2013 7.14 7.1826 6.91 7.1499 2,176
04/08/2013 7.18 7.39 7.12 7.25 83,387
04/05/2013 6.9 7.33 6.9 7.31 16,833
04/04/2013 6.85 6.9 6.85 6.9 24,219
04/03/2013 6.85 6.85 6.85 6.85 00
04/02/2013 7 7 6.85 6.85 11,284
04/01/2013 6.88 6.88 6.88 6.88 00
03/28/2013 6.88 6.88 6.88 6.88 300
03/27/2013 6.83 6.83 6.83 6.83 00
03/26/2013 6.81 6.9 6.81 6.83 5,597
03/25/2013 6.85 6.85 6.85 6.85 00
03/22/2013 6.78 6.85 6.77 6.85 17,591
03/21/2013 6.76 6.7999 6.76 6.7701 6,710
03/20/2013 6.77 6.776 6.77 6.77 9,400
03/19/2013 6.85 6.85 6.7 6.75 6,200
03/18/2013 6.85 6.85 6.75 6.85 1,800
03/15/2013 6.8 6.81 6.74 6.74 7,717
03/14/2013 6.69 6.85 6.65 6.85 13,155
03/13/2013 6.72 6.72 6.6499 6.6499 23,308
03/12/2013 6.7 6.716 6.7 6.7 14,842
03/11/2013 6.79 6.79 6.79 6.79 00
03/08/2013 6.8 6.8 6.74 6.79 2,500
03/07/2013 6.75 6.75 6.69 6.71 3,531
03/06/2013 6.75 6.75 6.75 6.75 00
03/05/2013 6.76 6.8 6.75 6.75 4,131
03/04/2013 6.7 6.8 6.69 6.75 9,511
03/01/2013 6.69 6.6901 6.69 6.6901 1,200
02/28/2013 6.73 6.73 6.7272 6.7272 6,653
02/27/2013 6.79 6.79 6.79 6.79 00
02/26/2013 6.83 6.85 6.63 6.79 2,150
02/25/2013 6.65 6.76 6.52 6.75 3,250
02/22/2013 6.61 6.84 6.6 6.84 8,342
02/21/2013 6.76 6.76 6.61 6.61 1,958
02/20/2013 6.85 6.85 6.71 6.75 12,200
02/19/2013 6.76 6.85 6.7501 6.8499 4,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.