CZWI

Citizens Community Bancorp, Inc. Historical Stock Prices

$9.2
*  
0.33
3.72%
Get CZWI Alerts
*Delayed - data as of Dec. 22, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.98  9.20  8.98  9.20 3,658
12/19/2014 9.15 9.2 8.87 8.87 5,824
12/18/2014 9.15 9.15 9.06 9.15 5,124
12/17/2014 9.05 9.15 9.05 9.15 1,370
12/16/2014 9.08 9.08 9.08 9.08 300
12/15/2014 9.14 9.15 9.13 9.13 2,396
12/12/2014 9.14 9.15 9.11 9.14 3,850
12/11/2014 9.24 9.25 9.183 9.195 704
12/10/2014 9.05 9.22 9.05 9.06 1,483
12/09/2014 9.2 9.25 8.59 9.25 16,402
12/08/2014 9.35 9.35 9.25 9.25 300
12/05/2014 9.3 9.35 9.3 9.35 3,595
12/04/2014 9.3 9.3 9.2 9.2001 5,166
12/03/2014 9.34 9.34 9.2 9.21 10,219
12/02/2014 9.43 9.43 9.263 9.263 3,413
12/01/2014 9.3848 9.3848 9.3848 9.3848 00
11/28/2014 9.3848 9.3848 9.3848 9.3848 107
11/26/2014 9.31 9.36 9.27 9.36 3,996
11/25/2014 9.28 9.32 9.28 9.31 8,700
11/24/2014 9.17 9.32 9.17 9.25 8,920
11/21/2014 9.15 9.22 9.15 9.22 1,800
11/20/2014 9.065 9.065 9.065 9.065 00
11/19/2014 9.065 9.065 9.065 9.065 00
11/18/2014 9.14 9.14 9.06 9.065 2,949
11/17/2014 9.05 9.05 9.05 9.05 12,900
11/14/2014 8.95 9.03 8.95 9.03 13,987
11/13/2014 8.94 8.94 8.94 8.94 500
11/12/2014 8.92 8.95 8.9 8.92 11,275
11/11/2014 8.92 8.92 8.85 8.85 1,750
11/10/2014 8.851 8.851 8.85 8.85 2,000
11/07/2014 8.9199 8.92 8.9088 8.92 2,102
11/06/2014 8.73 8.85 8.73 8.85 1,632
11/05/2014 8.85 8.85 8.8 8.81 3,278
11/04/2014 8.8 8.95 8.79 8.92 1,741
11/03/2014 8.9 8.9 8.9 8.9 00
10/31/2014 8.73 8.93 8.71 8.9 736
10/30/2014 8.87 8.87 8.85 8.87 587
10/29/2014 8.88 8.88 8.88 8.88 00
10/28/2014 8.9 8.9 8.88 8.88 1,425
10/27/2014 8.76 8.76 8.76 8.76 244
10/24/2014 8.84 8.84 8.84 8.84 432
10/23/2014 8.78 8.85 8.78 8.85 1,646
10/22/2014 8.89 8.89 8.89 8.89 00
10/21/2014 8.94 8.94 8.89 8.89 1,252
10/20/2014 8.7101 8.75 8.7101 8.75 2,457
10/17/2014 8.73 8.73 8.7105 8.7105 300
10/16/2014 8.8 8.8 8.8 8.8 252
10/15/2014 8.76 8.76 8.71 8.71 1,350
10/14/2014 8.85 8.85 8.71 8.75 16,316
10/13/2014 8.85 8.85 8.6785 8.85 3,032
10/10/2014 8.81 8.88 8.7505 8.83 5,417
10/09/2014 8.81 8.85 8.81 8.85 985
10/08/2014 8.818 8.89 8.794 8.8 8,703
10/07/2014 8.8 8.89 8.65 8.85 3,924
10/06/2014 8.8 8.8 8.78 8.8 2,089
10/03/2014 8.75 8.8 8.75 8.8 1,570
10/02/2014 8.63 8.77 8.6 8.76 35,429
10/01/2014 8.8 8.81 8.71 8.76 1,112
09/30/2014 8.74 8.89 8.6 8.85 8,600
09/29/2014 8.65 8.65 8.65 8.65 102
09/26/2014 8.76 8.76 8.5 8.75 2,826
09/25/2014 8.5 8.8 8.5 8.76 20,015
09/24/2014 8.5 8.76 8.5 8.725 4,300
09/23/2014 8.6 8.6 8.6 8.6 136
09/22/2014 8.6 8.8 8.6 8.6 1,241
09/19/2014 8.6 8.76 8.55 8.75 169,834
09/18/2014 8.6 8.78 8.55 8.7 98,168
09/17/2014 8.6 8.8 8.6 8.8 2,528
09/16/2014 8.75 8.75 8.75 8.75 00
09/15/2014 8.61 8.75 8.61 8.75 439
09/12/2014 8.75 8.85 8.55 8.55 3,168
09/11/2014 8.79 8.79 8.79 8.79 232
09/10/2014 8.9 8.9 8.5902 8.85 1,804
09/09/2014 8.78 8.97 8.73 8.73 932
09/08/2014 8.97 8.97 8.97 8.97 357
09/05/2014 8.808 8.808 8.808 8.808 00
09/04/2014 8.808 8.808 8.808 8.808 00
09/03/2014 8.808 8.808 8.808 8.808 390
09/02/2014 8.76 8.76 8.73 8.75 651
08/29/2014 8.58 8.76 8.55 8.65 7,250
08/28/2014 8.7499 8.75 8.7499 8.75 320
08/27/2014 8.86 8.8987 8.85 8.85 3,781
08/26/2014 8.99 8.99 8.8001 8.9 4,100
08/25/2014 8.85 8.95 8.85 8.95 2,602
08/22/2014 8.88 8.97 8.88 8.95 8,450
08/21/2014 8.75 8.9 8.75 8.9 14,779
08/20/2014 8.77 8.77 8.77 8.77 00
08/19/2014 8.77 8.77 8.77 8.77 220
08/18/2014 8.75 8.77 8.73 8.77 1,485
08/15/2014 8.76 8.8 8.61 8.8 4,393
08/14/2014 8.6 8.75 8.5 8.75 9,986
08/13/2014 8.68 8.8 8.67 8.8 1,931
08/12/2014 8.58 8.58 8.58 8.58 403
08/11/2014 8.75 8.8 8.595 8.62 24,407
08/08/2014 8.73 8.75 8.67 8.73 5,698
08/07/2014 8.75 8.78 8.67 8.75 10,678
08/06/2014 8.65 8.79 8.65 8.75 600
08/05/2014 8.82 8.82 8.8 8.8 700
08/04/2014 8.71 8.85 8.71 8.84 4,353
08/01/2014 8.81 8.9 8.8 8.8 4,100
07/31/2014 8.8 8.81 8.8 8.8 1,299
07/30/2014 8.99 8.99 8.89 8.89 1,500
07/29/2014 8.99 8.99 8.6 8.78 1,751
07/28/2014 8.99 8.99 8.8 8.95 500
07/25/2014 8.9 9.14 8.88 8.96 3,440
07/24/2014 8.65 8.85 8.65 8.83 1,300
07/23/2014 8.87 8.87 8.56 8.84 1,500
07/22/2014 8.88 8.88 8.88 8.88 100
07/21/2014 8.66 8.66 8.65 8.65 453
07/18/2014 8.75 9.355 8.67 8.7 22,745
07/17/2014 8.75 8.75 8.42 8.69 1,689
07/16/2014 8.73 8.73 8.6649 8.6649 1,100
07/15/2014 8.72 8.72 8.72 8.72 100
07/14/2014 8.67 8.7 8.67 8.67 230
07/11/2014 8.7 8.7 8.68 8.7 604
07/10/2014 8.64 8.65 8.6 8.65 2,305
07/09/2014 8.66 8.7 8.54 8.67 9,300
07/08/2014 8.75 8.75 8.6501 8.74 4,200
07/07/2014 8.5 8.78 8.5 8.73 3,770
07/03/2014 8.46 8.63 8.46 8.63 900
07/02/2014 8.55 8.585 8.44 8.44 3,428
07/01/2014 8.2601 8.61 8.2601 8.57 5,981
06/30/2014 8.49 8.498 8.28 8.498 756
06/27/2014 8.42 8.42 8.42 8.42 00
06/26/2014 8.47 8.47 8.261 8.42 1,500
06/25/2014 8.4685 8.4685 8.4275 8.46 600
06/24/2014 8.499 8.499 8.48 8.48 626
06/23/2014 8.36 8.41 8.34 8.41 730
06/20/2014 8.3101 8.47 8.3101 8.44 883
06/19/2014 8.28 8.3 8.28 8.3 1,658
06/18/2014 8.29 8.35 8.28 8.3 5,347
06/17/2014 8.23 8.35 8.22 8.34 1,457
06/16/2014 8.22 8.24 8.22 8.24 1,359
06/13/2014 8.11 8.11 8.11 8.11 200
06/12/2014 8.219 8.219 8.219 8.219 00
06/11/2014 8.239 8.24 8.219 8.219 446
06/10/2014 8.1001 8.24 8.1001 8.23 3,138
06/09/2014 8.07 8.121 8.07 8.121 802
06/06/2014 8.07 8.085 8.07 8.085 1,202
06/05/2014 8.05 8.12 8.05 8.12 511
06/04/2014 8.01 8.01 8 8 1,907
06/03/2014 8 8 8 8 00
06/02/2014 8 8 8 8 00
05/30/2014 8 8 8 8 800
05/29/2014 7.9704 7.9704 7.97 7.97 398
05/28/2014 7.9701 8.12 7.9701 8 4,350
05/27/2014 8.02 8.02 7.99 8.02 2,100
05/23/2014 8.0001 8.0001 8 8.0001 1,180
05/22/2014 8.04 8.04 8.04 8.04 522
05/21/2014 8.05 8.05 8.02 8.04 3,294
05/20/2014 8.04 8.05 8.02 8.02 1,974
05/19/2014 8 8 7.9999 8 2,634
05/16/2014 8 8 8 8 124
05/15/2014 7.97 8.04 7.97 8.04 2,536
05/14/2014 8.02 8.02 8.02 8.02 00
05/13/2014 8 8.021 8 8.02 2,600
05/12/2014 7.9996 8.04 7.9996 8.04 19,120
05/09/2014 7.98 7.98 7.74 7.95 29,605
05/08/2014 7.98 7.98 7.98 7.98 00
05/07/2014 8 8 7.98 7.98 1,599
05/06/2014 8 8 7.99 8 10,190
05/05/2014 8 8.02 8 8.02 3,896
05/02/2014 8 8 7.95 7.955 3,040
05/01/2014 7.98 8 7.9125 7.9125 1,464
04/30/2014 7.9999 7.9999 7.984 7.984 381
04/29/2014 8 8.05 7.91 8.049 5,192
04/28/2014 8 8 7.9871 7.9871 1,320
04/25/2014 8.02 8.02 7.9735 7.98 1,200
04/24/2014 8 8.02 7.99 8.02 3,878
04/23/2014 8.011 8.011 7.99 8.001 4,600
04/22/2014 7.87 8.09 7.87 8.09 10,909
04/21/2014 8.19 8.19 8.0399 8.04 5,444
04/17/2014 8.01 8.08 8.01 8.05 11,613
04/16/2014 8.05 8.05 7.96 7.96 5,453
04/15/2014 7.88 7.89 7.86 7.88 2,000
04/14/2014 7.91 7.91 7.9 7.9 900
04/11/2014 8 8 7.91 7.91 1,712
04/10/2014 7.9 7.9 7.9 7.9 199
04/09/2014 7.93 7.93 7.9 7.9 1,000
04/08/2014 7.9999 7.9999 7.9999 7.9999 1,013
04/07/2014 7.8949 7.8949 7.8949 7.8949 00
04/04/2014 7.8949 7.8949 7.8949 7.8949 00
04/03/2014 8 8 7.89 7.8949 4,200
04/02/2014 7.9999 8 7.9999 8 1,300
04/01/2014 7.9657 8.05 7.9657 8.05 1,740
03/31/2014 8.05 8.05 7.95 8 4,482
03/28/2014 8 8.05 7.95 8.05 4,837
03/27/2014 7.98 7.98 7.98 7.98 00
03/26/2014 8 8 7.98 7.98 1,002
03/25/2014 7.98 7.98 7.98 7.98 00
03/24/2014 8.02 8.02 7.98 7.98 4,738
03/21/2014 8.1 8.1 8 8 3,879
03/20/2014 8.145 8.145 8.12 8.12 3,106
03/19/2014 8.1799 8.18 8.1799 8.18 2,009
03/18/2014 8.2 8.2 8.12 8.12 1,959
03/17/2014 8.2 8.2 8.2 8.2 00
03/14/2014 8.2 8.2 8.2 8.2 100
03/13/2014 8.1999 8.1999 8.1999 8.1999 1,730
03/12/2014 8.2 8.2 8.2 8.2 107
03/11/2014 8.2 8.2 8.192 8.2 2,100
03/10/2014 8.2 8.2 8.2 8.2 100
03/07/2014 8.2 8.2 8.2 8.2 2,910
03/06/2014 8.2 8.2 8.19 8.19 600
03/05/2014 8.2 8.2 8.1999 8.1999 478
03/04/2014 8.24 8.24 8.24 8.24 100
03/03/2014 8.24 8.24 8.1 8.1 1,113
02/28/2014 8.24 8.3 8.24 8.25 1,577
02/27/2014 8.1 8.24 8.1 8.24 3,047
02/26/2014 8.25 8.25 8.2 8.2 13,278
02/25/2014 8.2001 8.25 8.2001 8.25 2,200
02/24/2014 8.2775 8.2775 8.2 8.2 1,155
02/21/2014 8.29 8.3 8.2001 8.25 9,017
02/20/2014 8.2 8.2 8.2 8.2 500
02/19/2014 8.25 8.25 8.25 8.25 103
02/18/2014 8.33 8.33 8.2 8.25 1,811
02/14/2014 8.4 8.4001 8.33 8.33 1,829
02/13/2014 8.2 8.55 8.2 8.33 8,769
02/12/2014 8 8.56 8 8.21 18,315
02/11/2014 7.9 7.95 7.879 7.95 1,552
02/10/2014 7.9 7.92 7.9 7.9 1,100
02/07/2014 7.9999 8.1 7.999 8.0903 8,905
02/06/2014 8.07 8.07 8.07 8.07 00
02/05/2014 8.07 8.07 8.07 8.07 00
02/04/2014 8.07 8.07 8.07 8.07 150
02/03/2014 8.04 8.05 7.8601 7.8601 2,719
01/31/2014 8.04 8.05 8.04 8.05 342
01/30/2014 7.8 7.91 7.8 7.9 499
01/29/2014 7.88 8.05 7.88 8.05 3,200
01/28/2014 7.8999 7.8999 7.8999 7.8999 00
01/27/2014 8.01 8.01 7.8999 7.8999 4,350
01/24/2014 8 8.01 8 8 1,800
01/23/2014 8 8.02 8 8.02 1,499
01/22/2014 7.75 8.02 7.75 8.02 23,256
01/21/2014 7.5756 7.75 7.5756 7.75 21,706
01/17/2014 7.5501 7.59 7.5501 7.59 1,000
01/16/2014 7.5 7.59 7.4999 7.5 9,836
01/15/2014 7.4 7.51 7.4 7.45 22,462
01/14/2014 7.4 7.499 7.4 7.4 1,655
01/13/2014 7.29 7.3301 7.29 7.3301 246
01/10/2014 7.4 7.4 7.4 7.4 100
01/09/2014 7.4 7.401 7.399 7.401 6,748
01/08/2014 7.3 7.4 7.3 7.4 477
01/07/2014 7.3999 7.3999 7.3999 7.3999 00
01/06/2014 7.4 7.4 7.3999 7.3999 6,012
01/03/2014 7.39 7.399 7.3501 7.37 1,975
01/02/2014 7.38 7.38 7.3004 7.3004 1,369
12/31/2013 7.318 7.45 7.31 7.41 6,112
12/30/2013 7.2821 7.49 7.2821 7.48 2,500
12/27/2013 7.401 7.401 7.401 7.401 450
12/26/2013 7.4 7.4999 7.4 7.4999 5,401
12/24/2013 7.2645 7.2645 7.2645 7.2645 00
12/23/2013 7.2645 7.2645 7.2645 7.2645 338
12/20/2013 7.579 7.61 7.41 7.41 10,473
12/19/2013 7.6 7.6 7.6 7.6 00
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.

Research Brokers before you trade

Want to trade FX?