CZWI

Citizens Community Bancorp, Inc. Historical Stock Prices

$9.28
*  
unch
unch
Get CZWI Alerts
*Delayed - data as of Jul. 29, 2015 13:27 ET  -  Find a broker to begin trading CZWI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CZWI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:27  9.29  9.28  9.28  9.28 246
07/28/2015 9.28 9.28 9.28 9.28 00
07/27/2015 9.28 9.28 9.28 9.28 225
07/24/2015 9.16 9.16 9.16 9.16 00
07/23/2015 9.16 9.16 9.16 9.16 00
07/22/2015 9.16 9.16 9.16 9.16 610
07/21/2015 9.16 9.16 9.16 9.16 100
07/20/2015 9.22 9.22 9.2 9.2 5,750
07/17/2015 9.18 9.18 9.18 9.18 00
07/16/2015 9.18 9.18 9.18 9.18 00
07/15/2015 9.18 9.18 9.18 9.18 00
07/14/2015 9.18 9.18 9.18 9.18 280
07/13/2015 9.1 9.4 9.1 9.33 4,289
07/10/2015 9.3 9.4 9.2 9.2 5,300
07/09/2015 9.14 9.28 9.1 9.28 2,600
07/08/2015 9.14 9.14 9.14 9.14 100
07/07/2015 9.15 9.37 9.15 9.37 1,282
07/06/2015 9.16 9.16 9.15 9.15 1,733
07/02/2015 9.2 9.25 9.15 9.2 8,564
07/01/2015 9.4 9.4001 9.35 9.35 6,197
06/30/2015 9.43 9.43 9.16 9.16 308
06/29/2015 9.4 9.45 9.4 9.4499 306
06/26/2015 9.44 9.44 9.44 9.44 380
06/25/2015 9.43 9.45 9.3 9.445 8,354
06/24/2015 9.44 9.5 9.35 9.35 9,689
06/23/2015 9.3021 9.3021 9.3021 9.3021 00
06/22/2015 9.3021 9.3021 9.3021 9.3021 1,579
06/19/2015 9.3 9.45 9.06 9.45 7,114
06/18/2015 9.45 9.45 9.25 9.45 2,093
06/17/2015 9.25 9.25 9.25 9.25 00
06/16/2015 9.45 9.45 9.25 9.25 1,113
06/15/2015 9.28 9.48 9.28 9.48 452
06/12/2015 9.22 9.22 9.22 9.22 200
06/11/2015 9.25 9.25 9.01 9.01 7,894
06/10/2015 9.09 9.25 9.09 9.1 2,159
06/09/2015 9.09 9.1 9.09 9.1 641
06/08/2015 9.1 9.1 9.05 9.05 1,257
06/05/2015 9 9 9 9 140
06/04/2015 9 9.01 8.95 9.01 10,459
06/03/2015 8.96 9 8.96 9 596
06/02/2015 9 9 8.99 9 3,354
06/01/2015 9 9 8.99 9 1,668
05/29/2015 8.985 9 8.97 9 7,514
05/28/2015 9 9 8.96 8.96 9,700
05/27/2015 8.99 9 8.96 8.98 3,006
05/26/2015 9 9.04 9 9 2,700
05/22/2015 9 9.09 8.95 9 19,600
05/21/2015 8.95 8.96 8.95 8.95 4,000
05/20/2015 9.149 9.15 8.99 9 7,723
05/19/2015 9.06 9.1 8.56 9.1 17,129
05/18/2015 9.0999 9.1 9.0999 9.1 4,000
05/15/2015 9.0601 9.0601 9.0601 9.0601 400
05/14/2015 9.05 9.1 9.05 9.06 700
05/13/2015 9.05 9.05 9.05 9.05 1,047
05/12/2015 9.1 9.1 9.1 9.1 00
05/11/2015 9.1 9.1 9.05 9.1 1,504
05/08/2015 9.0001 9.1 8.9999 9.1 4,372
05/07/2015 9.05 9.05 9.05 9.05 801
05/06/2015 9.1 9.1 9.1 9.1 00
05/05/2015 9.09 9.135 9.09 9.1 3,965
05/04/2015 9.1245 9.1245 9 9.07 2,602
05/01/2015 9.05 9.16 9.05 9.16 2,387
04/30/2015 9.0701 9.0701 9.05 9.05 2,991
04/29/2015 9.1 9.1 9.1 9.1 00
04/28/2015 9.15 9.15 9.1 9.1 5,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?