Citizens Community Bancorp, Inc. (CZWI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.36

-0.12

(-1.15%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	10.77	10.77	10.32	10.36	10.36	4,300
25 abr 2024	10.36	10.48	10.36	10.48	10.48	1,700
24 abr 2024	10.57	10.89	10.39	10.75	10.75	3,300
23 abr 2024	10.65	10.83	10.40	10.81	10.81	4,800
22 abr 2024	10.73	10.92	10.53	10.53	10.53	8,400
19 abr 2024	10.59	10.97	10.59	10.97	10.97	6,800
18 abr 2024	10.85	10.85	10.53	10.68	10.68	6,700
17 abr 2024	10.77	10.86	10.75	10.86	10.86	17,600
16 abr 2024	10.75	10.94	10.75	10.79	10.79	2,200
15 abr 2024	10.76	11.04	10.76	10.99	10.99	17,400
12 abr 2024	11.05	11.05	10.85	10.85	10.85	5,400
11 abr 2024	11.09	11.16	11.00	11.07	11.07	14,300
10 abr 2024	11.46	11.46	11.00	11.08	11.08	6,800
09 abr 2024	11.75	11.75	11.60	11.60	11.60	2,700
08 abr 2024	11.85	11.85	11.60	11.74	11.74	11,700
05 abr 2024	11.85	11.86	11.61	11.73	11.73	6,700
04 abr 2024	11.87	11.87	11.73	11.80	11.80	2,000
03 abr 2024	11.78	11.92	11.72	11.72	11.72	9,500
02 abr 2024	12.04	12.25	11.88	11.95	11.95	6,500
01 abr 2024	12.14	12.19	12.04	12.19	12.19	9,500
28 mar 2024	12.21	12.22	12.09	12.15	12.15	6,100
27 mar 2024	11.96	12.24	11.96	12.15	12.15	27,600
26 mar 2024	12.28	12.28	11.95	11.95	11.95	16,800
25 mar 2024	12.18	12.29	12.07	12.20	12.20	30,300
22 mar 2024	12.26	12.30	12.08	12.19	12.19	30,900
21 mar 2024	12.25	12.35	12.25	12.30	12.30	44,500
20 mar 2024	12.20	12.27	12.09	12.20	12.20	24,400
19 mar 2024	12.20	12.30	12.15	12.20	12.20	161,200
18 mar 2024	12.03	12.27	11.72	12.20	12.20	221,100
15 mar 2024	12.30	12.47	12.01	12.25	12.25	264,600
14 mar 2024	12.53	12.61	12.14	12.33	12.33	185,600
13 mar 2024	12.14	12.61	12.02	12.61	12.61	165,300
12 mar 2024	12.49	12.49	12.20	12.20	12.20	21,600
11 mar 2024	12.55	12.61	12.30	12.47	12.47	56,500
08 mar 2024	12.18	12.27	12.06	12.22	12.22	49,800
07 mar 2024	12.00	12.20	11.98	12.06	12.06	25,500
06 mar 2024	12.00	12.39	11.82	11.98	11.98	73,600
05 mar 2024	11.98	11.99	11.59	11.94	11.94	17,600
04 mar 2024	11.54	11.95	11.54	11.86	11.86	37,200
01 mar 2024	11.56	11.90	11.32	11.55	11.55	18,100
29 feb 2024	11.65	12.00	11.53	11.66	11.66	9,600
28 feb 2024	11.95	12.00	11.55	11.62	11.62	6,100
27 feb 2024	12.00	12.16	11.96	11.96	11.96	6,100
26 feb 2024	12.14	12.15	12.02	12.04	12.04	9,900
23 feb 2024	12.15	12.16	12.01	12.07	12.07	11,700
22 feb 2024	12.05	12.12	11.94	11.95	11.95	4,900
21 feb 2024	12.08	12.16	11.81	12.02	12.02	9,200
20 feb 2024	11.85	12.16	11.78	12.01	12.01	32,600
16 feb 2024	11.68	11.78	11.63	11.70	11.70	14,600
15 feb 2024	11.70	11.84	11.49	11.63	11.63	7,600
14 feb 2024	11.56	11.56	11.14	11.32	11.32	5,500
13 feb 2024	11.40	11.53	11.18	11.18	11.18	8,400
12 feb 2024	11.84	12.00	11.44	11.53	11.53	38,800
09 feb 2024	11.89	11.89	11.59	11.62	11.62	3,300
08 feb 2024	11.75	11.75	11.33	11.58	11.58	4,600
08 feb 2024	0.32 Dividendo
07 feb 2024	12.21	12.33	11.92	11.98	11.66	39,000
06 feb 2024	12.33	12.36	12.27	12.28	11.95	4,400
05 feb 2024	12.38	12.38	12.22	12.35	12.02	7,000
02 feb 2024	12.35	12.40	12.14	12.40	12.07	3,900
01 feb 2024	12.20	12.47	12.08	12.29	11.96	29,400
31 ene 2024	12.47	12.61	12.14	12.14	11.82	11,600
30 ene 2024	12.21	12.50	12.21	12.44	12.11	16,100
29 ene 2024	12.48	12.50	12.31	12.31	11.98	10,900
26 ene 2024	11.92	12.17	11.85	12.17	11.84	4,100
25 ene 2024	11.75	11.88	11.75	11.88	11.56	4,600
24 ene 2024	11.65	11.97	11.65	11.89	11.57	4,100
23 ene 2024	12.13	12.13	11.63	11.63	11.32	6,000
22 ene 2024	11.51	11.95	11.51	11.74	11.43	5,500
19 ene 2024	11.68	11.68	11.41	11.49	11.18	9,900
18 ene 2024	11.58	11.58	11.57	11.57	11.26	1,400
17 ene 2024	11.54	11.62	11.54	11.55	11.24	2,400
16 ene 2024	11.40	11.59	11.33	11.55	11.24	9,300
12 ene 2024	11.46	11.68	11.40	11.42	11.11	8,400
11 ene 2024	11.43	11.63	11.41	11.45	11.14	5,700
10 ene 2024	11.50	11.61	11.49	11.53	11.22	9,400
09 ene 2024	11.41	11.57	11.41	11.50	11.19	9,500
08 ene 2024	11.52	11.54	11.37	11.52	11.21	3,100
05 ene 2024	11.60	11.70	11.40	11.52	11.21	11,700
04 ene 2024	11.45	11.65	11.37	11.52	11.21	13,600
03 ene 2024	11.28	11.60	11.28	11.54	11.23	6,100
02 ene 2024	11.63	11.78	11.54	11.55	11.24	21,400
29 dic 2023	11.74	11.74	11.56	11.71	11.40	2,600
28 dic 2023	11.60	11.69	11.50	11.69	11.38	3,400
27 dic 2023	11.41	11.59	11.26	11.55	11.24	13,600
26 dic 2023	11.22	11.52	11.08	11.50	11.19	18,000
22 dic 2023	11.16	11.64	11.16	11.40	11.10	8,300
21 dic 2023	11.50	11.50	11.50	11.50	11.19	400
20 dic 2023	11.59	11.59	11.21	11.50	11.19	5,900
19 dic 2023	11.48	11.60	11.43	11.44	11.13	22,000
18 dic 2023	11.05	11.38	11.00	11.38	11.08	16,800
15 dic 2023	11.09	11.30	11.09	11.28	10.98	13,900
14 dic 2023	11.01	11.26	10.50	11.11	10.81	51,900
13 dic 2023	10.75	11.24	10.65	10.93	10.64	51,200
12 dic 2023	11.05	11.27	10.80	10.80	10.51	4,400
11 dic 2023	11.04	11.09	10.87	11.09	10.79	3,600
08 dic 2023	10.57	11.06	10.57	10.90	10.61	9,800
07 dic 2023	10.49	10.75	10.49	10.74	10.45	3,500
06 dic 2023	10.41	10.83	10.41	10.63	10.35	4,200
05 dic 2023	10.73	10.73	10.49	10.54	10.26	1,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Citizens Community Bancorp, Inc. (CZWI)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)