CZWI

Citizens Community Bancorp, Inc. Historical Stock Prices

$9.2
*  
unch
unch
Get CZWI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading CZWI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 20-JAN-2015 TO 20-APR-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.
16:00  9.12 N/A N/A  9.20 0
04/20/2015 9.2 9.2 9.2 9.2 00
04/17/2015 9.2 9.2 9.2 9.2 600
04/16/2015 9.2 9.2 9.2 9.2 100
04/15/2015 9.25 9.25 9.2 9.2 200
04/14/2015 9.25 9.26 9.2 9.245 9,000
04/13/2015 9.25 9.25 9.25 9.25 00
04/10/2015 9.25 9.25 9.25 9.25 3,011
04/09/2015 9.24 9.24 9.24 9.24 100
04/08/2015 9.2 9.2 9.2 9.2 00
04/07/2015 9.29 9.29 9.1001 9.2 4,642
04/06/2015 9.1999 9.1999 9.1999 9.1999 00
04/02/2015 9.1999 9.1999 9.1999 9.1999 00
04/01/2015 9.199 9.2 9.1899 9.1999 1,853
03/31/2015 9.1 9.1 9.1 9.1 00
03/30/2015 9.1 9.1 9.1 9.1 176
03/27/2015 9.25 9.25 9.1 9.25 5,317
03/26/2015 9.25 9.25 9.25 9.25 00
03/25/2015 9.25 9.25 9.25 9.25 00
03/24/2015 9.2395 9.25 9.2395 9.25 632
03/23/2015 9.25 9.25 9.25 9.25 1,765
03/20/2015 9.11 9.11 9.11 9.11 691
03/19/2015 9.2 9.2 9.2 9.2 318
03/18/2015 9.2 9.2 9.2 9.2 00
03/17/2015 9.2 9.2 9.2 9.2 396
03/16/2015 9 9.2 9 9.1 7,360
03/13/2015 9.17 9.17 9.17 9.17 102
03/12/2015 9.03 9.03 9.03 9.03 00
03/11/2015 9.2 9.2 9.03 9.03 460
03/10/2015 9.08 9.2 9 9.1 6,417
03/09/2015 9.0001 9.0001 9.0001 9.0001 108
03/06/2015 9.2999 9.2999 9.2999 9.2999 1,005
03/05/2015 9.39 9.39 9.39 9.39 00
03/04/2015 9.39 9.39 9.39 9.39 00
03/03/2015 9.35 9.4 9.32 9.39 5,955
03/02/2015 9.2 9.2 9.2 9.2 209
02/27/2015 9.2 9.2 9.2 9.2 116
02/26/2015 9.2 9.2 9.2 9.2 00
02/25/2015 9.2 9.2 9.2 9.2 00
02/24/2015 9.2 9.2 9.2 9.2 00
02/23/2015 9.201 9.201 9.2 9.2 2,505
02/20/2015 9.11 9.18 9.11 9.18 1,250
02/19/2015 9.35 9.35 9.35 9.35 00
02/18/2015 9.35 9.35 9.35 9.35 00
02/17/2015 9.35 9.35 9.35 9.35 00
02/13/2015 9.4 9.4001 9.35 9.35 1,395
02/12/2015 9.35 9.4499 9.3001 9.4499 5,151
02/11/2015 9.35 9.35 9.35 9.35 800
02/10/2015 9.45 9.45 9.45 9.45 200
02/09/2015 9.45 9.45 9.45 9.45 161
02/06/2015 9.38 9.38 9.38 9.38 00
02/05/2015 9.29 9.38 9.29 9.38 4,435
02/04/2015 9.2 9.25 9.2 9.2499 3,152
02/03/2015 9.166 9.25 9.15 9.2499 4,694
02/02/2015 9.24 9.25 9.24 9.25 3,000
01/30/2015 9.15 9.151 9.15 9.15 1,700
01/29/2015 9 9 9 9 00
01/28/2015 9 9 9 9 4,436
01/27/2015 9.16 9.16 8.6 9 5,472
01/26/2015 9.1 9.34 9.07 9.07 3,500
01/23/2015 9.15 9.15 9.15 9.15 195
01/22/2015 9.05 9.1 9.05 9.05 1,302
01/21/2015 9.051 9.051 9.05 9.05 552
01/20/2015 9.05 9.05 9.05 9.05 858
*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?