CZWI

Citizens Community Bancorp, Inc. Common Stock Historical Stock Prices

$9.16
*  
0.04
0.44%
Get CZWI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-2016

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 9.03 9.16 9.16 9.16 142
04/28/2016 9.1 9.26 9.1 9.12 15,501
04/27/2016 9.06 9.0601 8.99 9.0601 42,780
04/26/2016 8.96 8.96 8.95 8.95 243
04/25/2016 9.05 9.05 8.98 9.01 3,200
04/22/2016 9.07 9.07 9.05 9.05 2,762
04/21/2016 9 9 9 9 294
04/20/2016 9 9 9 9 00
04/19/2016 9 9.01 8.995 9 9,076
04/18/2016 8.93 8.97 8.9 8.9 2,125
04/15/2016 9 9.0001 8.86 8.86 3,266
04/14/2016 9 9.01 8.975 9 2,867
04/13/2016 9.08 9.08 8.93 8.96 8,488
04/12/2016 9.0799 9.09 9.0799 9.09 2,012
04/11/2016 9.1001 9.1001 9.1001 9.1001 00
04/08/2016 9.251 9.26 9.1 9.1001 2,140
04/07/2016 8.99 9.082 8.99 9.0001 2,554
04/06/2016 8.9783 9 8.9783 9 1,174
04/05/2016 9 9 9 9 00
04/04/2016 9.001 9.0025 8.98 9 2,059
04/01/2016 9 9.18 8.8 8.95 22,528
03/31/2016 9 9.06 8.95 8.95 5,992
03/30/2016 9.05 9.07 9 9 15,472
03/29/2016 9.012 9.09 9.01 9.06 16,297
03/28/2016 9.08 9.08 9 9.01 2,781
03/24/2016 9 9.04 8.95 8.95 11,050
03/23/2016 9.02 9.02 8.95 8.95 9,332
03/22/2016 9 9.02 8.9309 9.01 1,120
03/21/2016 9.01 9.01 8.99 8.99 7,836
03/18/2016 9 9 8.838 8.9033 3,265
03/17/2016 9.04 9.05 9 9 6,038
03/16/2016 9 9 9 9 00
03/15/2016 9.05 9.05 9 9 7,003
03/14/2016 9.03 9.03 9.03 9.03 00
03/11/2016 9 9.05 9 9.03 5,358
03/10/2016 9.0456 9.0456 9.008 9.008 2,153
03/09/2016 8.96 9.0764 8.96 9.0764 10,600
03/08/2016 9 9 8.93 8.97 32,234
03/07/2016 8.99 9 8.98 8.99 1,295
03/04/2016 9 9.01 8.97 8.97 7,785
03/03/2016 9.18 9.18 9 9 7,879
03/02/2016 9 9.02 9 9 4,544
03/01/2016 8.97 9 8.97 8.97 10,273
02/29/2016 9.05 9.05 8.847 8.847 17,254
02/26/2016 9 9 9 9 00
02/25/2016 8.964 9 8.964 9 1,134
02/24/2016 9 9 8.97 8.97 3,298
02/23/2016 8.9801 9 8.9601 8.9999 13,127
02/22/2016 8.97 8.9999 8.97 8.98 13,274
02/19/2016 9.0601 9.0601 8.97 8.97 12,093
02/18/2016 9.0516 9.104 9.0516 9.1 3,239
02/17/2016 9.2 9.2 9.054 9.06 5,559
02/16/2016 9.1001 9.145 9.09 9.0952 8,908
02/12/2016 9.18 9.18 9.18 9.18 100
02/11/2016 9.13 9.13 9.01 9.01 16,659
02/10/2016 9.15 9.1574 9.121 9.15 10,863
02/09/2016 9.1732 9.2 9.1732 9.2 1,600
02/08/2016 9.17 9.17 9.17 9.17 4,200
02/05/2016 9.1899 9.1899 9.12 9.15 15,271
02/04/2016 9.204 9.25 9.16 9.2 18,617
02/03/2016 9.15 9.2415 9.15 9.22 4,980
02/02/2016 9.23 9.23 9.15 9.17 16,056
02/01/2016 9.15 9.24 9.15 9.2 10,105
01/29/2016 9.15 9.25 9.14 9.14 29,808
01/28/2016 9.12 9.1999 9.12 9.15 16,151
01/27/2016 9.15 9.15 9.1201 9.15 2,880
01/26/2016 9.2 9.2 9.1499 9.15 7,430
01/25/2016 9.29 9.29 9.2 9.2 15,062
01/22/2016 9.2 9.26 9.2 9.21 5,392
01/21/2016 9.2799 9.2799 9.2015 9.2015 2,889
01/20/2016 9.31 9.31 9.2 9.28 11,078
01/19/2016 9.4 9.4 9.4 9.4 253
01/15/2016 9.5001 9.5001 9.32 9.32 5,038
01/14/2016 9.54 9.55 9.45 9.54 8,852
01/13/2016 9.4644 9.4851 9.45 9.45 3,231
01/12/2016 9.43 9.43 9.43 9.43 00
01/11/2016 9.55 9.55 9.43 9.43 8,209
01/08/2016 9.57 9.57 9.42 9.42 2,211
01/07/2016 9.6 9.6 9.5 9.55 12,024
01/06/2016 9.51 9.73 9.5 9.7 5,508
01/05/2016 9.49 9.5 9.4 9.5 3,452
01/04/2016 9.49 9.49 9.41 9.41 251
12/31/2015 9.44 9.48 9.44 9.46 388
12/30/2015 9.36 9.4799 9.36 9.36 602
12/29/2015 9.35 9.36 9.35 9.35 5,601
12/28/2015 9.35 9.4 9.3 9.35 5,168
12/24/2015 9.337 9.37 9.3 9.3 2,034
12/23/2015 9.34 9.34 9.3 9.3 5,202
12/22/2015 9.31 9.34 9.3 9.3 1,982
12/21/2015 9.38 9.38 9.26 9.33 20,156
12/18/2015 9.3 9.3 9.29 9.29 4,254
12/17/2015 9.35 9.35 9.3 9.3 11,428
12/16/2015 9.3 9.3499 9.3 9.3 1,283
12/15/2015 9.31 9.32 9.3 9.3 6,098
12/14/2015 9.3 9.3 9.3 9.3 4,227
12/11/2015 9.39 9.39 9.34 9.35 2,195
12/10/2015 9.3001 9.32 9.3001 9.32 826
12/09/2015 9.35 9.35 9.35 9.35 00
12/08/2015 9.35 9.35 9.35 9.35 00
12/07/2015 9.4 9.4 9.35 9.35 7,021
12/04/2015 9.35 9.45 9.35 9.35 9,464
12/03/2015 9.45 9.45 9.45 9.45 00
12/02/2015 9.46 9.46 9.4 9.45 11,320
12/01/2015 9.35 9.49 9.33 9.35 12,832
11/30/2015 9.3 9.3 9.29 9.29 705
11/27/2015 9.35 9.35 9.3 9.3 4,476
11/25/2015 9.3 9.3497 9.3 9.3001 3,161
11/24/2015 9.3 9.3 9.2 9.2 1,948
11/23/2015 9.16 9.2999 9.15 9.2999 8,200
11/20/2015 9.14 9.19 9.06 9.15 22,353
11/19/2015 9.1 9.1 9.05 9.1 2,381
11/18/2015 9.1 9.14 9.01 9.01 8,304
11/17/2015 9.1 9.1 9.02 9.09 4,562
11/16/2015 9.1 9.1 9.01 9.01 3,274
11/13/2015 9.01 9.099 9 9 1,597
11/12/2015 9.05 9.15 8.975 9.01 8,598
11/11/2015 9.14 9.19 9 9.1 4,004
11/10/2015 9 9 9 9 100
11/09/2015 8.93 9.0901 8.9 9 14,700
11/06/2015 8.99 9.17 8.85 8.85 17,800
11/05/2015 8.95 8.95 8.95 8.95 1,238
11/04/2015 8.999 9.19 8.95 8.95 10,555
11/03/2015 8.998 9 8.95 8.95 10,137
11/02/2015 8.98 9 8.95 8.98 5,209
10/30/2015 8.85 8.85 8.85 8.85 00
10/29/2015 8.85 8.85 8.85 8.85 00
10/28/2015 8.8677 8.8677 8.85 8.85 5,046
10/27/2015 8.9 8.99 8.8999 8.91 580
10/26/2015 8.9 8.91 8.85 8.9 5,608
10/23/2015 8.89 8.89 8.89 8.89 227
10/22/2015 8.9 8.9 8.88 8.89 9,343
10/21/2015 8.9 8.9 8.9 8.9 100
10/20/2015 8.85 8.92 8.85 8.85 6,500
10/19/2015 8.99 9 8.86 8.88 21,829
10/16/2015 8.9 8.95 8.88 8.9 8,453
10/15/2015 8.9 8.9 8.86 8.86 3,226
10/14/2015 8.95 8.95 8.9 8.9 353
10/13/2015 8.9 8.9 8.9 8.9 202
10/12/2015 9 9 8.9 8.9 6,700
10/09/2015 8.86 8.86 8.86 8.86 100
10/08/2015 8.85 8.85 8.85 8.85 100
10/07/2015 9 9 8.83 8.83 997
10/06/2015 8.81 8.89 8.81 8.89 2,992
10/05/2015 8.86 8.86 8.83 8.83 8,395
10/02/2015 9.1 9.1 8.85 8.86 1,639
10/01/2015 8.84 8.84 8.84 8.84 213
09/30/2015 8.8401 8.8401 8.84 8.84 616
09/29/2015 8.84 8.84 8.84 8.84 400
09/28/2015 8.84 8.8433 8.84 8.8433 2,083
09/25/2015 8.88 8.9 8.84 8.84 4,072
09/24/2015 8.93 9.015 8.88 8.88 4,753
09/23/2015 8.9 8.9 8.9 8.9 584
09/22/2015 8.9 9.05 8.88 8.9 3,838
09/21/2015 9 9 8.9 8.9 3,517
09/18/2015 8.97 9.17 8.84 9.17 60,963
09/17/2015 8.84 9 8.84 8.93 15,495
09/16/2015 8.85 8.92 8.84 8.86 5,307
09/15/2015 8.84 8.85 8.84 8.84 4,099
09/14/2015 8.9 8.9 8.83 8.845 5,611
09/11/2015 8.9 9 8.81 8.85 24,965
09/10/2015 8.88 8.96 8.88 8.9 4,689
09/09/2015 9.02 9.02 8.81 8.88 1,872
09/08/2015 8.92 8.97 8.81 8.84 8,930
09/04/2015 9 9.04 9 9.04 852
09/03/2015 8.91 8.91 8.91 8.91 201
09/02/2015 8.95 8.975 8.8 8.8 2,401
09/01/2015 8.97 8.97 8.95 8.95 1,197
08/31/2015 8.97 9.15 8.97 9.1 502
08/28/2015 9.07 9.07 8.97 8.97 1,006
08/27/2015 9.15 9.15 8.95 8.95 293
08/26/2015 8.9 9 8.9 9 2,001
08/25/2015 8.89 8.99 8.89 8.99 419
08/24/2015 8.95 9.0001 8.77 9 9,651
08/21/2015 9.1 9.1 9.1 9.1 00
08/20/2015 9.1 9.1 9.1 9.1 00
08/19/2015 9.1 9.1 9.1 9.1 335
08/18/2015 9.1 9.1001 9.1 9.1 1,150
08/17/2015 9.1 9.1 9 9 452
08/14/2015 8.98 8.98 8.95 8.95 975
08/13/2015 8.95 8.965 8.95 8.95 927
08/12/2015 8.95 9 8.95 8.96 3,820
08/11/2015 9.001 9.001 9 9 3,000
08/10/2015 9.12 9.12 9.1 9.1 3,458
08/07/2015 9.24 9.24 9.14 9.14 326
08/06/2015 9.25 9.25 9.1 9.1 500
08/05/2015 9.18 9.18 9.1 9.14 2,648
08/04/2015 9.23 9.23 9.23 9.23 200
08/03/2015 9.1 9.11 9.1 9.11 213
07/31/2015 9.1 9.1 9.1 9.1 102
07/30/2015 9.1 9.1 9.1 9.1 00
07/29/2015 9.28 9.28 9.1 9.1 2,278
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?