Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.830 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.320 7.320 7.320 0 -0.03(-0.41%)
Mar 28, 2018 7.120 7.390 7.120 7.350 46,750 +0.16(+2.23%)
Mar 27, 2018 7.420 7.520 7.080 7.190 77,260 -0.25(-3.36%)
Mar 26, 2018 7.090 7.530 7.020 7.440 84,456 +0.41(+5.83%)
Mar 23, 2018 7.140 7.330 7.030 7.030 88,954 -0.16(-2.23%)
Mar 22, 2018 7.300 7.470 7.185 7.190 64,595 -0.16(-2.18%)
Mar 21, 2018 7.590 7.710 7.320 7.350 53,084 -0.24(-3.16%)
Mar 20, 2018 7.590 7.650 7.460 7.590 47,044 -0.03(-0.39%)
Mar 19, 2018 7.690 7.690 7.420 7.620 67,382 -0.17(-2.18%)
Mar 16, 2018 7.700 7.870 7.650 7.790 191,343 +0.07(+0.91%)
Mar 15, 2018 7.840 7.890 7.703 7.720 34,711 -0.12(-1.53%)
Mar 14, 2018 7.850 7.930 7.690 7.840 35,959 +0.01(+0.13%)
Mar 13, 2018 7.930 8.010 7.780 7.830 61,168 -0.15(-1.88%)
Mar 12, 2018 7.850 8.140 7.840 7.980 75,309 +0.03(+0.38%)
Mar 09, 2018 7.760 8.070 7.750 7.950 94,088 +0.11(+1.40%)
Mar 08, 2018 7.870 7.970 7.710 7.840 44,455 +0.01(+0.13%)
Mar 07, 2018 7.900 7.830 71,464 +0.08(+1.03%)
Mar 06, 2018 7.490 7.790 7.450 7.750 72,618 +0.30(+4.03%)
Mar 05, 2018 7.190 7.540 7.190 7.450 43,854 +0.05(+0.68%)
Mar 02, 2018 7.040 7.580 6.960 7.400 91,102 +0.26(+3.64%)
Mar 01, 2018 6.910 7.290 6.910 7.140 73,161 +0.29(+4.23%)
Feb 28, 2018 7.190 7.250 6.670 6.850 149,796 -0.34(-4.73%)
Feb 27, 2018 7.170 7.280 7.145 7.190 38,090 -0.08(-1.10%)
Feb 26, 2018 7.110 7.370 7.110 7.270 40,789 +0.18(+2.54%)
Feb 23, 2018 7.100 7.230 7.030 7.090 43,449 +0.03(+0.42%)
Feb 22, 2018 7.160 7.220 7.020 7.060 26,869 -0.07(-0.98%)
Feb 21, 2018 7.200 7.275 7.120 7.130 26,807 -0.02(-0.28%)
Feb 20, 2018 7.190 7.290 7.100 7.150 43,070 -0.14(-1.92%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.10(+1.39%)
Feb 15, 2018 7.260 7.370 7.100 7.190 36,227 -0.02(-0.28%)
Feb 14, 2018 7.130 7.290 7.100 7.210 47,999 -0.03(-0.41%)
Feb 13, 2018 7.220 7.320 7.150 7.240 46,124 -0.04(-0.55%)
Feb 12, 2018 7.280 7.490 7.190 7.280 65,728 -0.01(-0.14%)
Feb 09, 2018 7.210 7.370 7.060 7.290 58,978 +0.20(+2.82%)
Feb 08, 2018 7.380 7.450 7.090 7.090 51,037 -0.28(-3.80%)
Feb 07, 2018 7.250 7.530 7.250 7.370 53,872 +0.05(+0.68%)
Feb 06, 2018 7.260 7.640 7.212 7.320 207,976 -0.31(-4.06%)
Feb 05, 2018 7.650 7.760 7.510 7.630 45,006 -0.14(-1.80%)
Feb 02, 2018 7.810 7.910 7.720 7.770 58,788 -0.17(-2.14%)
Feb 01, 2018 7.870 8.070 7.830 7.940 34,675 +0.01(+0.13%)
Jan 31, 2018 8.030 8.160 7.910 7.930 49,999 -0.11(-1.37%)
Jan 30, 2018 7.930 8.150 7.930 8.040 34,359 +0.07(+0.88%)
Jan 29, 2018 7.950 8.200 7.940 7.970 49,994 -0.10(-1.24%)
Jan 26, 2018 7.950 8.170 7.900 8.070 50,967 +0.17(+2.15%)
Jan 25, 2018 7.980 7.980 7.770 7.900 33,687 -0.01(-0.13%)
Jan 24, 2018 8.020 8.150 7.800 7.910 37,452 -0.07(-0.88%)
Jan 23, 2018 7.920 8.120 7.760 7.980 67,806 +0.00(+0.00%)
Jan 22, 2018 7.950 8.050 7.890 7.980 71,408 -0.04(-0.50%)
Jan 19, 2018 7.760 8.050 7.720 8.020 73,252 +0.19(+2.43%)
Jan 18, 2018 7.950 8.040 7.755 7.830 70,682 -0.15(-1.88%)
Jan 17, 2018 7.650 7.990 7.620 7.980 127,776 +0.34(+4.45%)
Jan 16, 2018 7.800 7.930 7.570 7.640 92,293 -0.11(-1.42%)
Jan 12, 2018 7.750 7.750 7.750 0 +0.09(+1.17%)
Jan 11, 2018 7.470 7.870 7.443 7.660 69,370 +0.18(+2.41%)
Jan 10, 2018 7.400 7.550 7.400 7.480 33,070 +0.06(+0.81%)
Jan 09, 2018 7.680 7.680 7.410 7.420 40,157 -0.26(-3.39%)
Jan 08, 2018 7.550 7.900 7.520 7.680 90,680 +0.09(+1.19%)
Jan 05, 2018 7.480 7.710 7.400 7.590 117,310 -0.02(-0.26%)
Jan 04, 2018 7.630 7.780 7.590 7.610 85,188 +0.04(+0.53%)
Jan 03, 2018 7.460 7.770 7.320 7.570 70,466 +0.05(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear