Citizens Community Bancorp Inc. Common Stockのデータ

Citizens Community Bancorp Inc. Common Stockの基本情報

名前 Citizens Community Bancorp Inc. Common Stock
ティッカー CZWI
国 United States
上場年 nan
セクター Finance

Citizens Community Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.25 11.04 11.16 11.2 8000.0 11.2
2021-02-12 11.15 10.92 11.15 10.98 6100.0 10.98
2021-02-11 11.17 11.05 11.09 11.07 9600.0 11.07
2021-02-10 11.14 10.76 11.06 11.11 55200.0 11.11
2021-02-09 11.3 11.06 11.26 11.07 48400.0 10.84
2021-02-08 11.58 11.07 11.35 11.09 204300.0 10.86
2021-02-05 11.35 11.06 11.2 11.34 57300.0 11.1
2021-02-04 11.2 11.15 11.19 11.2 5800.0 10.97
2021-02-03 11.2 11.03 11.04 11.2 2400.0 10.97
2021-02-02 11.1 11.0 11.1 11.04 2800.0 10.81
2021-02-01 11.1 11.05 11.09 11.05 1300.0 10.82
2021-01-29 11.14 11.01 11.14 11.1 2600.0 10.87
2021-01-28 10.78 10.59 10.59 10.78 3500.0 10.56
2021-01-27 10.99 10.57 10.69 10.75 6200.0 10.53
2021-01-26 10.8 10.55 10.74 10.8 14900.0 10.58
2021-01-25 11.09 10.67 10.67 10.75 5800.0 10.53
2021-01-22 10.85 10.72 10.81 10.8 15600.0 10.58
2021-01-21 11.0 10.85 11.0 10.87 11000.0 10.64
2021-01-20 11.15 10.85 10.91 10.95 36800.0 10.72
2021-01-19 11.19 11.1 11.19 11.1 4300.0 10.87
2021-01-15 11.1 11.01 11.09 11.09 1500.0 10.86
2021-01-14 11.2 11.12 11.12 11.2 1700.0 10.97
2021-01-13 11.18 11.04 11.08 11.18 6100.0 10.95
2021-01-12 11.1 10.97 11.0 10.97 5100.0 10.74
2021-01-11 10.95 10.71 10.95 10.94 6500.0 10.71
2021-01-08 11.04 10.75 10.95 10.88 20100.0 10.65
2021-01-07 11.1 10.8 11.07 11.0 17900.0 10.77
2021-01-06 11.1 10.88 10.88 10.96 21700.0 10.73
2021-01-05 11.19 10.42 11.05 10.42 12200.0 10.2
2021-01-04 10.99 10.82 10.87 10.96 9400.0 10.73
2020-12-31 10.98 10.85 10.97 10.89 6300.0 10.66
2020-12-30 10.9 10.77 10.84 10.89 7300.0 10.66
2020-12-29 11.01 10.75 11.01 10.89 11500.0 10.66
2020-12-28 11.26 10.92 10.96 11.0 15500.0 10.77
2020-12-24 10.99 10.85 10.99 10.98 2000.0 10.75
2020-12-23 11.33 10.82 11.12 10.82 12100.0 10.6
2020-12-22 11.39 10.91 11.23 11.07 83300.0 10.84
2020-12-21 11.12 10.51 10.81 11.1 139900.0 10.87
2020-12-18 10.99 10.59 10.9 10.84 75800.0 10.61
2020-12-17 10.96 10.36 10.45 10.92 47200.0 10.69
2020-12-16 10.65 10.2 10.29 10.61 49000.0 10.39
2020-12-15 10.33 10.02 10.13 10.33 18300.0 10.12
2020-12-14 10.26 10.0 10.0 10.02 13900.0 9.81
2020-12-11 10.24 10.01 10.2 10.01 7700.0 9.8
2020-12-10 10.25 10.04 10.04 10.25 5600.0 10.04
2020-12-09 10.2 9.99 10.12 10.19 11400.0 9.98
2020-12-08 10.12 9.91 10.11 10.01 17700.0 9.8
2020-12-07 10.2 9.91 9.91 10.18 135400.0 9.97
2020-12-04 9.95 9.5 9.66 9.86 19400.0 9.66
2020-12-03 9.65 9.53 9.55 9.65 25800.0 9.45
2020-12-02 9.56 9.28 9.35 9.55 30200.0 9.35
2020-12-01 9.36 9.0 9.0 9.36 48300.0 9.17
2020-11-30 9.0 8.85 9.0 9.0 11000.0 8.81
2020-11-27 9.05 8.88 9.05 9.04 4800.0 8.85
2020-11-25 9.06 9.06 9.06 9.06 200.0 8.87
2020-11-24 9.09 9.0 9.01 9.06 4200.0 8.87
2020-11-23 9.11 8.8 8.8 8.99 7600.0 8.8
2020-11-20 8.96 8.71 8.93 8.96 1400.0 8.77
2020-11-19 8.95 8.8 8.83 8.84 2500.0 8.66
2020-11-18 8.97 8.68 8.71 8.97 8800.0 8.78
2020-11-17 8.68 8.5 8.5 8.68 900.0 8.5
2020-11-16 8.8 8.48 8.5 8.57 5100.0 8.39
2020-11-13 8.48 8.41 8.42 8.45 6500.0 8.27
2020-11-12 8.46 8.31 8.39 8.31 2500.0 8.14
2020-11-11 8.39 8.19 8.39 8.38 19100.0 8.21
2020-11-10 8.5 8.31 8.5 8.4 6600.0 8.23
2020-11-09 8.43 7.88 7.88 8.25 15100.0 8.08
2020-11-06 7.77 7.67 7.68 7.67 3500.0 7.51
2020-11-05 7.77 7.48 7.48 7.68 4300.0 7.52
2020-11-04 7.51 7.49 7.49 7.51 1000.0 7.35
2020-11-03 7.68 7.47 7.5 7.68 37900.0 7.52
2020-11-02 7.68 7.45 7.68 7.46 20900.0 7.31
2020-10-30 7.68 7.33 7.33 7.6 78200.0 7.44
2020-10-29 7.68 7.52 7.68 7.68 2400.0 7.52
2020-10-28 7.77 7.65 7.72 7.73 14300.0 7.57
2020-10-27 7.97 7.47 7.47 7.82 22400.0 7.66
2020-10-26 7.45 7.35 7.4 7.45 2900.0 7.3
2020-10-23 7.48 7.4 7.4 7.48 7000.0 7.32
2020-10-22 7.41 7.2 7.2 7.35 9700.0 7.2
2020-10-21 7.23 7.15 7.17 7.22 9900.0 7.07
2020-10-20 7.24 7.11 7.11 7.24 1500.0 7.09
2020-10-19 7.13 7.11 7.11 7.13 600.0 6.98
2020-10-16 7.15 7.05 7.05 7.12 2000.0 6.97
2020-10-15 7.15 7.06 7.15 7.15 1500.0 7.0
2020-10-14 7.16 7.13 7.14 7.16 12500.0 7.01
2020-10-13 7.25 7.15 7.15 7.2 3800.0 7.05
2020-10-12 7.25 7.11 7.11 7.21 4400.0 7.06
2020-10-09 7.19 7.12 7.12 7.17 1900.0 7.02
2020-10-08 7.24 7.08 7.15 7.21 11100.0 7.06
2020-10-07 7.23 6.83 7.13 7.19 15000.0 7.04
2020-10-06 7.21 7.04 7.05 7.2 9500.0 7.05
2020-10-05 7.21 7.06 7.08 7.06 9700.0 6.91
2020-10-02 7.16 6.93 6.95 7.03 13400.0 6.88
2020-10-01 7.03 6.88 6.89 6.98 20900.0 6.83
2020-09-30 6.91 6.81 6.9 6.89 11700.0 6.75
2020-09-29 6.91 6.86 6.9 6.86 2000.0 6.72
2020-09-28 6.98 6.76 6.76 6.82 19900.0 6.68
2020-09-25 6.8 6.7 6.78 6.75 15100.0 6.61
2020-09-24 6.8 6.75 6.75 6.75 16000.0 6.61
2020-09-23 6.88 6.73 6.73 6.82 52300.0 6.68
2020-09-22 6.89 6.71 6.85 6.71 13700.0 6.57
2020-09-21 7.03 6.83 6.86 6.83 8800.0 6.69
2020-09-18 6.85 6.84 6.84 6.85 23900.0 6.71
2020-09-17 6.85 6.81 6.83 6.81 6000.0 6.67
2020-09-16 6.94 6.75 6.8 6.79 16800.0 6.65
2020-09-15 6.8 6.71 6.71 6.78 2200.0 6.64
2020-09-14 6.9 6.68 6.68 6.76 10000.0 6.62
2020-09-11 6.76 6.71 6.72 6.71 2700.0 6.57
2020-09-10 6.95 6.72 6.76 6.75 12700.0 6.61
2020-09-09 7.02 6.82 6.86 6.82 32400.0 6.68
2020-09-08 6.93 6.86 6.86 6.9 3200.0 6.76
2020-09-04 6.98 6.95 6.95 6.95 6100.0 6.81
2020-09-03 7.04 6.88 6.91 6.91 119600.0 6.77
2020-09-02 7.02 6.98 7.02 6.98 22500.0 6.83
2020-09-01 7.03 6.84 6.84 6.95 7000.0 6.81
2020-08-31 7.02 6.82 6.92 6.91 6300.0 6.77
2020-08-28 6.96 6.91 6.92 6.91 1100.0 6.77
2020-08-27 6.92 6.9 6.9 6.91 1200.0 6.77
2020-08-26 7.04 6.85 6.85 6.91 11600.0 6.77
2020-08-25 7.04 6.91 7.04 6.91 6200.0 6.77
2020-08-24 7.03 7.02 7.02 7.02 1400.0 6.87
2020-08-21 7.0 6.97 6.97 7.0 3900.0 6.85
2020-08-20 7.13 7.0 7.0 7.0 1400.0 6.85
2020-08-19 7.25 7.0 7.0 7.09 3700.0 6.94
2020-08-18 7.04 6.87 6.96 6.94 7800.0 6.8
2020-08-17 7.0 6.87 6.94 7.0 3500.0 6.85
2020-08-14 7.02 6.9 6.97 6.94 31000.0 6.8
2020-08-13 7.02 6.91 6.91 7.0 30700.0 6.85
2020-08-12 6.99 6.88 6.88 6.99 500.0 6.84
2020-08-11 6.96 6.87 6.91 6.87 6200.0 6.73
2020-08-10 6.95 6.71 6.71 6.93 2500.0 6.79
2020-08-07 6.8 6.65 6.65 6.75 4500.0 6.61
2020-08-06 6.8 6.66 6.67 6.8 1000.0 6.66
2020-08-05 6.8 6.67 6.68 6.72 7700.0 6.58
2020-08-04 6.75 6.59 6.59 6.75 5300.0 6.61
2020-08-03 6.71 6.62 6.71 6.64 2600.0 6.5
2020-07-31 6.81 6.62 6.69 6.62 4400.0 6.48
2020-07-30 7.01 6.56 6.85 6.6 42800.0 6.46
2020-07-29 7.0 6.8 6.89 6.8 5300.0 6.66
2020-07-28 6.82 6.82 6.82 6.82 500.0 6.68
2020-07-27 7.03 6.68 6.88 7.03 3000.0 6.88
2020-07-24 7.04 6.9 6.9 7.04 1400.0 6.89
2020-07-23 7.07 6.75 7.04 6.75 6700.0 6.61
2020-07-22 7.1 6.97 7.0 7.0 3000.0 6.85
2020-07-21 7.0 6.9 6.9 7.0 1100.0 6.85
2020-07-20 6.8 6.67 6.8 6.78 600.0 6.64
2020-07-17 6.77 6.75 6.75 6.77 1000.0 6.63
2020-07-16 6.79 6.78 6.78 6.79 1900.0 6.65
2020-07-15 6.78 6.56 6.68 6.65 15400.0 6.51
2020-07-14 6.79 6.48 6.78 6.7 16100.0 6.56
2020-07-13 6.9 6.71 6.88 6.71 7200.0 6.57
2020-07-10 6.93 6.75 6.93 6.77 8900.0 6.63
2020-07-09 6.98 6.75 6.83 6.77 4700.0 6.63
2020-07-08 6.99 6.76 6.99 6.76 2200.0 6.62
2020-07-07 7.04 6.77 6.95 6.9 8500.0 6.76
2020-07-06 7.1 6.94 7.05 7.01 17900.0 6.86
2020-07-02 7.0 6.96 6.99 6.96 6600.0 6.82
2020-07-01 6.89 6.76 6.89 6.89 11000.0 6.75
2020-06-30 7.0 6.86 6.89 6.86 9700.0 6.72
2020-06-29 6.98 6.87 6.93 6.98 19400.0 6.83
2020-06-26 6.97 6.85 6.96 6.87 9700.0 6.73
2020-06-25 7.09 6.91 7.09 6.91 7800.0 6.77
2020-06-24 7.14 7.0 7.14 7.01 5000.0 6.86
2020-06-23 7.15 6.91 7.13 7.06 26000.0 6.91
2020-06-22 7.25 7.06 7.16 7.06 3400.0 6.91
2020-06-19 7.37 7.11 7.33 7.28 10100.0 7.13
2020-06-18 7.38 7.11 7.3 7.23 12600.0 7.08
2020-06-17 7.47 7.28 7.37 7.3 11000.0 7.15
2020-06-16 7.6 7.3 7.6 7.3 3100.0 7.15
2020-06-15 7.5 7.2 7.49 7.2 4700.0 7.05
2020-06-12 7.4 7.21 7.4 7.26 6400.0 7.11
2020-06-11 7.75 7.2 7.48 7.29 13000.0 7.14
2020-06-10 7.99 7.5 7.84 7.55 31100.0 7.39
2020-06-09 7.93 7.8 7.9 7.8 19300.0 7.64
2020-06-08 8.2 7.82 7.98 7.82 97600.0 7.66
2020-06-05 8.2 7.77 7.77 7.77 41000.0 7.61
2020-06-04 7.81 7.3 7.39 7.69 85500.0 7.53
2020-06-03 7.49 7.34 7.4 7.38 9000.0 7.23
2020-06-02 7.39 7.28 7.31 7.32 16700.0 7.17
2020-06-01 7.54 7.28 7.49 7.28 10300.0 7.13
2020-05-29 7.42 7.29 7.39 7.35 3500.0 7.2
2020-05-28 7.64 7.36 7.47 7.36 7100.0 7.21
2020-05-27 7.51 7.38 7.46 7.4 6100.0 7.25
2020-05-26 7.6 7.3 7.58 7.46 44600.0 7.31
2020-05-22 7.54 7.31 7.5 7.5 6700.0 7.34
2020-05-21 7.61 7.3 7.5 7.3 12100.0 7.15
2020-05-20 7.75 7.48 7.75 7.5 50800.0 7.34
2020-05-19 7.94 7.56 7.6 7.64 17400.0 7.48
2020-05-18 8.15 7.17 8.15 7.78 10200.0 7.62
2020-05-15 7.7 7.27 7.7 7.27 12500.0 7.12
2020-05-14 7.35 7.0 7.0 7.25 4300.0 7.1
2020-05-13 7.36 7.02 7.18 7.02 1900.0 6.87
2020-05-12 7.87 7.03 7.87 7.09 45000.0 6.94
2020-05-11 8.16 7.61 8.16 7.61 15400.0 7.45
2020-05-08 8.28 7.92 8.0 8.16 36500.0 7.99
2020-05-07 8.2 7.86 8.2 7.92 18600.0 7.76
2020-05-06 8.5 7.8 8.0 7.97 17500.0 7.8
2020-05-05 8.07 7.75 8.07 7.83 18900.0 7.67
2020-05-04 8.0 7.71 8.0 7.87 5100.0 7.71
2020-05-01 7.98 7.36 7.52 7.9 26500.0 7.74
2020-04-30 7.7 7.32 7.32 7.7 5200.0 7.54
2020-04-29 8.15 6.5 6.5 7.32 43200.0 7.17
2020-04-28 6.4 6.09 6.15 6.21 10000.0 6.08
2020-04-27 6.3 6.05 6.1 6.1 81800.0 5.97
2020-04-24 6.1 6.1 6.1 6.1 200.0 5.97
2020-04-23 6.19 6.0 6.0 6.19 3800.0 6.06
2020-04-22 6.27 6.27 6.27 6.27 300.0 6.14
2020-04-21 6.28 5.92 6.28 6.0 5100.0 5.88
2020-04-20 6.08 5.9 5.9 6.04 900.0 5.91
2020-04-17 6.25 6.0 6.04 6.01 28400.0 5.89
2020-04-16 6.26 5.9 6.16 5.91 10100.0 5.79
2020-04-15 6.48 5.82 5.92 5.99 11900.0 5.87
2020-04-14 6.65 6.0 6.2 6.06 13100.0 5.93
2020-04-13 6.5 6.06 6.5 6.15 6800.0 6.02
2020-04-09 6.55 5.61 5.61 6.27 22400.0 6.14
2020-04-08 6.45 6.12 6.17 6.15 15800.0 6.02
2020-04-07 6.15 5.63 5.85 6.12 29800.0 5.99
2020-04-06 5.9 5.45 5.5 5.53 8800.0 5.42
2020-04-03 5.79 5.26 5.27 5.53 13300.0 5.42
2020-04-02 6.3 5.5 6.25 5.62 38100.0 5.5
2020-04-01 6.17 5.71 6.05 5.95 10600.0 5.83
2020-03-31 6.65 6.37 6.37 6.45 10000.0 6.32
2020-03-30 6.98 6.02 6.93 6.15 19900.0 6.02
2020-03-27 6.98 6.0 6.98 6.77 24300.0 6.63
2020-03-26 7.03 6.01 6.01 6.98 43000.0 6.83
2020-03-25 6.0 5.76 5.95 5.95 17000.0 5.83
2020-03-24 6.05 5.51 5.51 5.96 15300.0 5.84
2020-03-23 6.67 5.57 6.61 5.57 27400.0 5.45
2020-03-20 6.94 6.01 6.65 6.94 33200.0 6.8
2020-03-19 7.32 6.26 6.58 6.44 34200.0 6.31
2020-03-18 7.67 7.0 7.66 7.03 9000.0 6.88
2020-03-17 8.16 7.37 7.51 7.82 9000.0 7.66
2020-03-16 8.45 7.0 8.0 8.07 55700.0 7.9
2020-03-13 9.48 9.02 9.25 9.02 10100.0 8.83
2020-03-12 9.55 8.9 9.05 9.02 20700.0 8.83
2020-03-11 10.33 9.52 10.33 10.18 24600.0 9.97
2020-03-10 10.94 9.78 10.3 10.4 36100.0 10.18
2020-03-09 10.36 10.1 10.26 10.3 3700.0 10.09
2020-03-06 11.13 10.26 10.99 10.88 39500.0 10.65
2020-03-05 11.47 11.05 11.35 11.1 9400.0 10.87
2020-03-04 11.54 11.4 11.41 11.51 10500.0 11.27
2020-03-03 11.68 11.31 11.68 11.49 25600.0 11.25
2020-03-02 11.73 11.51 11.71 11.59 5200.0 11.35
2020-02-28 11.77 11.4 11.52 11.62 39100.0 11.38
2020-02-27 11.88 11.61 11.82 11.75 21100.0 11.51
2020-02-26 11.93 11.82 11.86 11.93 10800.0 11.68
2020-02-25 11.93 11.82 11.91 11.91 10500.0 11.66
2020-02-24 12.06 11.81 12.06 11.99 19100.0 11.74
2020-02-21 12.32 12.08 12.11 12.22 13900.0 11.97
2020-02-20 12.29 11.85 11.86 12.29 100400.0 12.03
2020-02-19 11.95 11.83 11.94 11.91 6600.0 11.66
2020-02-18 11.93 11.86 11.93 11.9 5500.0 11.65