Premium
Citizens Community Bancorp (CZWI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 6.52565256526 | 22.22 | 24.055 | 21.68 | 124729 | 23.44628142 | CS |
| 4 | 3.08 | 14.9587178242 | 20.59 | 24.055 | 19.86 | 138313 | 21.82737932 | CS |
| 12 | 2.99 | 14.4584139265 | 20.68 | 24.055 | 19.7416 | 62426 | 21.55606077 | CS |
| 26 | 5.84 | 32.7537857543 | 17.83 | 24.055 | 17.27 | 58303 | 20.05768598 | CS |
| 52 | 9.7 | 69.4345025054 | 13.97 | 24.055 | 13.97 | 44343 | 18.63074258 | CS |
| 156 | 14.75 | 165.358744395 | 8.92 | 24.055 | 8.47 | 27581 | 16.18903884 | CS |
| 260 | 9.91 | 72.0203488372 | 13.76 | 24.055 | 7.61 | 21472 | 15.47325371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 23.67 | -0.28 | -1.17 | 24.06 | 24.425 | 23.5 | 202895 |
| 1782945300 | 23.95 | 0.56 | 2.39 | 23.44 | 24.055 | 23.44 | 46814 |
| 1782858900 | 23.39 | -0.03 | -0.13 | 23.37 | 23.6 | 23.27 | 42744 |
| 1782772500 | 23.42 | -0.12 | -0.51 | 23.33 | 23.685 | 22.915 | 78316 |
| 1782513300 | 23.54 | 0.72 | 3.16 | 22.96 | 24.05 | 22.8 | 369895 |
| 1782426900 | 22.82 | 0.65 | 2.93 | 22.22 | 23.03 | 21.68 | 85877 |
| 1782340500 | 22.17 | -0.73 | -3.19 | 22.99 | 23.18 | 22.07 | 159406 |
| 1782254100 | 22.9 | 0.77 | 3.48 | 22.31 | 22.96 | 22.2787 | 186184 |
| 1782167700 | 22.13 | 0.79 | 3.70 | 21.31 | 22.16 | 21.27 | 198625 |
| 1781822100 | 21.34 | 0.09 | 0.42 | 21.25 | 21.53 | 21.11 | 253045 |
| 1781735700 | 21.25 | 0.08 | 0.38 | 21.28 | 21.66 | 20.73 | 145797 |
| 1781649300 | 21.17 | 0.3 | 1.44 | 21 | 21.44 | 20.99 | 55554 |
| 1781562900 | 20.87 | -0.59 | -2.75 | 21.72 | 21.72 | 20.745 | 76186 |
| 1781303700 | 21.46 | 0.8 | 3.87 | 20.85 | 21.615 | 20.85 | 203091 |
| 1781217300 | 20.66 | 0.27 | 1.32 | 20.38 | 21.41 | 20.0801 | 237486 |
| 1781130900 | 20.39 | 0 | 0.00 | 20.38 | 20.6 | 20.025 | 164205 |
| 1781044500 | 20.39 | -0.21 | -1.02 | 20.6 | 20.88 | 20.105 | 111676 |
| 1780958100 | 20.6 | -0.15 | -0.72 | 20.74 | 21.59 | 20.2 | 97539 |
| 1780698900 | 20.75 | 0.2 | 0.97 | 20.54 | 20.84 | 19.86 | 42815 |
| 1780612500 | 20.55 | 0.04 | 0.20 | 20.59 | 21.125 | 20.4401 | 72683 |
| 1780526100 | 20.51 | -0.87 | -4.05 | 21.18 | 21.18 | 20.49 | 20834 |
| 1780439700 | 21.375 | 1.38 | 6.88 | 20.02 | 22.175 | 20.02 | 224374 |
| 1780353300 | 20 | -0.4 | -1.96 | 20.21 | 20.21 | 19.87 | 21606 |
| 1780094100 | 20.4 | -0.23 | -1.11 | 20.51 | 20.61 | 20 | 32469 |
| 1780007700 | 20.63 | -0.03 | -0.15 | 20.56 | 20.85 | 20.41 | 12503 |
| 1779921300 | 20.66 | -0.03 | -0.14 | 20.58 | 20.895 | 20.515 | 11288 |
| 1779834900 | 20.69 | 0.28 | 1.37 | 20.28 | 20.88 | 20.24 | 17802 |
| 1779489300 | 20.41 | 0 | 0.00 | 20.45 | 20.57 | 20.195 | 19369 |
| 1779402900 | 20.41 | -0.13 | -0.63 | 20.42 | 20.5 | 20.235 | 10653 |
| 1779316500 | 20.54 | 0.23 | 1.16 | 20.21 | 20.895 | 20.21 | 19610 |
| 1779230100 | 20.305 | -0.21 | -1.00 | 20.51 | 20.6 | 20.17 | 10837 |
| 1779143700 | 20.51 | -0.07 | -0.34 | 20.53 | 20.8399 | 20.45 | 28106 |
| 1778884500 | 20.58 | -0.35 | -1.67 | 20.78 | 20.78 | 20.35 | 12067 |
| 1778798100 | 20.93 | -0.05 | -0.24 | 20.97 | 21.215 | 20.8131 | 13202 |
| 1778711700 | 20.98 | -0.02 | -0.10 | 20.86 | 21.0799 | 20.73 | 31703 |
| 1778625300 | 21 | -0.08 | -0.38 | 21 | 21.245 | 20.4 | 12675 |
| 1778538900 | 21.08 | -0.32 | -1.50 | 21.4 | 21.42 | 21.035 | 11476 |
| 1778279700 | 21.4 | 0.32 | 1.52 | 20.99 | 21.475 | 20.45 | 17255 |
| 1778193300 | 21.08 | 0.04 | 0.19 | 21.15 | 21.555 | 21.05 | 21841 |
| 1778106900 | 21.04 | -0.1 | -0.47 | 21.26 | 21.28 | 21.02 | 14069 |
| 1778020500 | 21.14 | 0.28 | 1.34 | 20.93 | 21.28 | 20.83 | 10612 |
| 1777934100 | 20.86 | 0.01 | 0.05 | 20.71 | 20.9699 | 20.5 | 28200 |
| 1777674900 | 20.85 | 0.1 | 0.48 | 20.7 | 21.095 | 20.57 | 11380 |
| 1777588500 | 20.75 | -0.08 | -0.38 | 20.66 | 20.99 | 20.66 | 14981 |
| 1777502100 | 20.83 | -0.39 | -1.84 | 21.37 | 21.95 | 20.71 | 22187 |
| 1777415700 | 21.22 | 0.37 | 1.77 | 20.93 | 21.29 | 20.845 | 13484 |
| 1777329300 | 20.85 | 0.22 | 1.07 | 20.46 | 20.99 | 20.46 | 23729 |
| 1777070100 | 20.63 | 0.14 | 0.68 | 20.4 | 20.7875 | 20.4 | 8421 |
| 1776983700 | 20.49 | -0.04 | -0.19 | 20.56 | 20.73 | 20.4 | 6065 |
| 1776897300 | 20.53 | 0.02 | 0.10 | 20.46 | 20.71 | 20.37 | 10062 |
| 1776810900 | 20.51 | -0.17 | -0.82 | 20.62 | 21.8064 | 20.42 | 20916 |
| 1776724500 | 20.68 | 0.13 | 0.63 | 20.56 | 22.62 | 20.48 | 19348 |
| 1776465300 | 20.55 | 0.21 | 1.03 | 20.66 | 21 | 20.43 | 24946 |
| 1776378900 | 20.34 | -0.06 | -0.29 | 20.35 | 20.6 | 20.26 | 18763 |
| 1776292500 | 20.4 | -0.23 | -1.11 | 20.77 | 20.78 | 20.36 | 18268 |
| 1776206100 | 20.63 | 0.1 | 0.49 | 20.41 | 20.7 | 19.7416 | 15667 |
| 1776119700 | 20.53 | -0.15 | -0.73 | 20.58 | 20.74 | 20.45 | 50554 |
| 1775860500 | 20.68 | -0.09 | -0.43 | 20.605 | 20.765 | 20.54 | 70122 |
| 1775774100 | 20.77 | -0.08 | -0.38 | 20.68 | 20.94 | 20.65 | 42527 |
| 1775687700 | 20.85 | 0.37 | 1.81 | 20.89 | 21.05 | 20.43 | 32584 |
| 1775601300 | 20.48 | 0.37 | 1.84 | 20.13 | 20.49 | 20.13 | 54132 |
| 1775514900 | 20.11 | 0 | 0.00 | 20.11 | 20.205 | 19.84 | 40626 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
