CZWI - Citizens Community Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20205.616.555.616.466.468,035
Apr 08, 20206.176.456.126.156.1515,800
Apr 07, 20205.856.155.636.126.1229,800
Apr 06, 20205.505.905.455.535.538,800
Apr 03, 20205.275.795.265.535.5313,300
Apr 02, 20206.256.305.505.625.6238,100
Apr 01, 20206.056.175.715.955.9510,600
Mar 31, 20206.376.656.376.456.4510,000
Mar 30, 20206.936.986.026.156.1519,900
Mar 27, 20206.986.986.006.776.7724,300
Mar 26, 20206.017.036.016.986.9843,000
Mar 25, 20205.956.005.765.955.9517,000
Mar 24, 20205.516.055.515.965.9615,300
Mar 23, 20206.616.675.575.575.5727,400
Mar 20, 20206.656.946.016.946.9433,200
Mar 19, 20206.587.326.266.446.4434,200
Mar 18, 20207.667.677.007.037.039,000
Mar 17, 20207.518.167.377.827.829,000
Mar 16, 20208.008.457.008.078.0755,700
Mar 13, 20209.259.489.029.029.0210,100
Mar 12, 20209.059.558.909.029.0220,700
Mar 11, 202010.3310.339.5210.1810.1824,600
Mar 10, 202010.3010.949.7810.4010.4036,100
Mar 09, 202010.2610.3610.1010.3010.303,700
Mar 06, 202010.9911.1310.2610.8810.8839,500
Mar 05, 202011.3511.4711.0511.1011.109,400
Mar 04, 202011.4111.5411.4011.5111.5110,500
Mar 03, 202011.6811.6811.3111.4911.4925,600
Mar 02, 202011.7111.7311.5111.5911.595,200
Feb 28, 202011.5211.7711.4011.6211.6239,100
Feb 27, 202011.8211.8811.6111.7511.7521,100
Feb 26, 202011.8611.9311.8211.9311.9310,800
Feb 25, 202011.9111.9311.8211.9111.9110,500
Feb 24, 202012.0612.0611.8111.9911.9919,100
Feb 21, 202012.1112.3212.0812.2212.2213,900
Feb 20, 202011.8612.2911.8512.2912.29100,400
Feb 19, 202011.9411.9511.8311.9111.916,600
Feb 18, 202011.9311.9311.8611.9011.905,500
Feb 14, 202011.9711.9711.8811.8811.887,100
Feb 13, 202011.8111.9511.8111.8611.861,500
Feb 12, 202011.9011.9011.8711.8811.885,100
Feb 11, 202011.9311.9411.8811.9011.906,900
Feb 10, 202011.9411.9411.9011.9011.90100,200
Feb 07, 202011.9512.0011.9111.9511.9533,800
Feb 06, 202012.0012.0711.9612.0012.0015,900
Feb 05, 202011.8312.1011.8312.0012.0025,200
Feb 04, 202012.0412.1011.8611.8611.865,400
Feb 04, 20200.21 Dividend
Feb 03, 202012.0012.2411.9012.1511.9421,900
Jan 31, 202012.0412.1911.9011.9811.7715,700
Jan 30, 202011.8912.0011.8911.9711.764,500
Jan 29, 202011.9411.9911.9011.9711.761,700
Jan 28, 202011.8212.0411.8211.9811.7716,600
Jan 27, 202012.0212.0511.8211.8211.624,600
Jan 24, 202011.9712.0911.9511.9511.745,000
Jan 23, 202012.0512.0711.8311.9511.744,600
Jan 22, 202012.0112.0111.8211.8311.6318,200
Jan 21, 202011.8212.1711.8211.8511.657,600
Jan 17, 202011.9012.2111.9011.9011.693,100
Jan 16, 202011.9012.0011.8811.9011.694,500
Jan 15, 202011.9211.9811.8711.8811.679,200
Jan 14, 202012.0312.0511.9311.9311.7226,200
Jan 13, 202012.1212.1512.0212.0211.8114,200
Jan 10, 202012.1912.1912.0712.0711.865,500
Jan 09, 202012.1312.1512.0612.1511.941,600
Jan 08, 202012.0812.1612.0612.0611.854,800
Jan 07, 202012.1212.1712.0612.0811.8722,600
Jan 06, 202012.2012.2012.1512.1511.94600
Jan 03, 202012.1412.4112.1212.1211.919,400
Jan 02, 202012.2212.3712.1712.2212.0131,100
Dec 31, 201912.2612.3712.1712.2212.0126,100
Dec 30, 201912.2512.5612.1612.2412.0335,900
Dec 27, 201912.3312.5012.1512.2512.0411,200
Dec 26, 201912.2712.3312.1712.3212.115,100
Dec 24, 201912.2512.4012.1312.4012.199,800
Dec 23, 201912.1212.5012.1212.2112.0018,400
Dec 20, 201912.3512.6012.1912.2212.0142,400
Dec 19, 201912.4312.5812.2312.4012.1974,100
Dec 18, 201912.4812.5712.3012.4012.1968,800
Dec 17, 201912.4512.5012.3512.3612.1522,700
Dec 16, 201912.5012.6012.3512.3812.1720,200
Dec 13, 201912.5512.5512.2612.5012.282,100
Dec 12, 201912.2312.7512.0612.5012.2819,000
Dec 11, 201912.2212.2512.0512.2512.048,700
Dec 10, 201912.2512.2512.1012.2212.013,500
Dec 09, 201912.2412.2512.1012.2011.992,100
Dec 06, 201912.1412.1511.9112.1011.8916,700
Dec 05, 201912.0712.0712.0512.0511.841,300
Dec 04, 201912.1112.1311.9811.9911.788,400
Dec 03, 201911.9212.1911.8512.1011.8911,600
Dec 02, 201911.9312.2211.9212.2212.019,300
Nov 29, 201911.9311.9511.8511.9511.747,400
Nov 27, 201911.9512.0611.8611.9311.7218,700
Nov 26, 201911.8511.9511.8511.9511.742,700
Nov 25, 201911.8812.0011.8211.9311.729,100
Nov 22, 201911.9011.9911.7011.9311.7215,600
Nov 21, 201911.9111.9511.7711.7711.5717,100
Nov 20, 201911.4811.9511.4811.5411.3424,800
Nov 19, 201911.5311.8011.5011.5611.367,300
Nov 18, 201911.8111.8311.8111.8311.63400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...