CZWI

Citizens Community Bancorp, Inc. Historical Stock Prices

$9
*  
unch
unch
Get CZWI Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CZWI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CZWI Pre-Market
 
 
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 26-MAY-2014 TO 26-MAY-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  9.04  9  9 2,700
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
04/27/2015 9.19 9.19 9.101 9.101 2,461
04/24/2015 9.19 9.2 9.15 9.2 1,115
04/23/2015 9.06 9.06 9.06 9.06 00
04/22/2015 9.06 9.06 9.06 9.06 1,001
04/21/2015 9.2 9.2 9.2 9.2 00
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
01/16/2015 9 9.05 9 9.05 600
01/15/2015 9.05 9.05 9.05 9.05 800
01/14/2015 9.06 9.06 9.05 9.06 400
01/13/2015 9.08 9.08 9.05 9.05 1,800
01/12/2015 9.05 9.5 9.05 9.5 3,262
01/09/2015 9.05 9.1 9.05 9.1 8,000
01/08/2015 9.08 9.1 9.05 9.05 5,800
01/07/2015 9.05 9.18 9.05 9.18 5,160
01/06/2015 9.18 9.19 9.05 9.13 5,913
01/05/2015 9.05 9.15 9.05 9.13 4,280
01/02/2015 9.15 9.15 9.05 9.05 5,385
12/31/2014 9.1 9.15 9.1 9.145 5,525
12/30/2014 9.06 9.1 9.06 9.06 3,381
12/29/2014 9.07 9.1 9.07 9.07 2,230
12/26/2014 9.1 9.1 9.1 9.1 190
12/24/2014 9.07 9.07 9.07 9.07 110
12/23/2014 9.2 9.2 9.2 9.2 00
12/22/2014 8.98 9.2 8.98 9.2 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
*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?