Quantcast
CZWI

Citizens Community Bancorp, Inc. Common Stock Historical Stock Prices

$11.85
*  
0.15
1.25%
Get CZWI Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading CZWI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CZWI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 12 12.10 11.85 11.85 12,827
11/14/2018 12.224 12.34 12 12 9,314
11/13/2018 12.53 12.53 12.1 12.11 2,612
11/12/2018 12.46 12.46 12.07 12.46 6,339
11/09/2018 12.2 12.2 12.2 12.2 673
11/08/2018 12.24 12.6389 12.2 12.27 30,336
11/07/2018 12.58 12.67 12.4 12.67 3,025
11/06/2018 12.49 12.5 12.4 12.4 9,825
11/05/2018 12.45 12.6021 12.4 12.4 52,757
11/02/2018 12.3 12.51 12.3 12.45 4,669
11/01/2018 12.54 12.54 12.2 12.3 6,513
10/31/2018 12.75 12.75 12.75 12.75 00
10/30/2018 12.58 12.75 11.85 12.75 9,339
10/29/2018 12.94 12.94 12.8 12.8 10,142
10/26/2018 13.19 13.19 12.78 12.88 77,871
10/25/2018 13.2 13.3263 13.2 13.25 1,991
10/24/2018 13.4 13.4 13.37 13.4 4,311
10/23/2018 13.4 13.4 13.4 13.4 553
10/22/2018 13.5 13.5 13.5 13.5 00
10/19/2018 13.534 13.55 13.42 13.5 54,343
10/18/2018 13.57 13.57 13.5 13.56 80,697
10/17/2018 13.78 13.78 13.78 13.78 00
10/16/2018 14.05 14.05 13.78 13.78 4,174
10/15/2018 13.68 14.05 13.6 14.02 13,220
10/12/2018 13.55 13.665 13.44 13.51 7,695
10/11/2018 13.57 13.6378 13.57 13.6178 747
10/10/2018 13.92 13.92 13.55 13.55 13,863
10/09/2018 13.9 13.9 13.9 13.9 306
10/08/2018 13.98 13.98 13.9484 13.9484 1,413
10/05/2018 13.92 13.985 13.91 13.985 1,881
10/04/2018 13.9 14.05 13.9 14.05 1,372
10/03/2018 13.99 14 13.945 14 370
10/02/2018 13.9 14.04 13.9 14.04 1,315
10/01/2018 13.96 14.09 13.9 13.9 8,082
09/28/2018 13.93 14 13.93 14 863
09/27/2018 14.01 14.01 14 14 1,107
09/26/2018 14 14.04 14 14 1,375
09/25/2018 14 14 14 14 148
09/24/2018 13.65 14.1 13.65 14.01 26,499
09/21/2018 14 14.15 13.54 13.54 12,358
09/20/2018 14.05 14.1 14 14.07 19,443
09/19/2018 14.05 14.12 14.05 14.1 3,940
09/18/2018 14.1 14.11 14.075 14.09 4,619
09/17/2018 14.09 14.11 14 14 3,218
09/14/2018 14.1 14.1 14 14 4,893
09/13/2018 14.01 14.1 14 14.1 4,380
09/12/2018 13.99 14.12 13.99 14.1 2,786
09/11/2018 14.05 14.19 14 14 4,266
09/10/2018 14.19 14.2 14.075 14.13 2,480
09/07/2018 14.09 14.19 14.05 14.19 5,329
09/06/2018 14.05 14.2 14.05 14.18 1,558
09/05/2018 14.1 14.1 14 14.1 1,792
09/04/2018 14 14 14 14 4,213
08/31/2018 14 14.1 14 14.1 450
08/30/2018 14.02 14.18 14.02 14.18 359
08/29/2018 14.17 14.18 13.9 13.9 861
08/28/2018 14 14.0468 14 14.04 1,325
08/27/2018 14.17 14.17 13.96 13.96 969
08/24/2018 13.85 14.17 13.85 14 1,075
08/23/2018 14.05 14.05 14.05 14.05 00
08/22/2018 14.05 14.05 14.05 14.05 539
08/21/2018 14.028 14.0911 14.028 14.05 851
08/20/2018 13.95 14 13.9 13.9 4,136
08/17/2018 14 14.01 14 14 2,927
08/16/2018 14 14.01 14 14 837
08/15/2018 14 14.0825 14 14 3,234
08/14/2018 14.2 14.2291 14 14.18 2,279
*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?

Smart Portfolio