Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.890 USD +0.060 (+1.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.330 7.460 7.200 7.240 64,273 -0.11(-1.50%)
Mar 30, 2016 7.250 7.590 7.250 7.350 63,558 -0.01(-0.14%)
Mar 29, 2016 6.710 7.400 6.700 7.360 75,708 +0.66(+9.85%)
Mar 28, 2016 6.410 6.900 6.400 6.700 30,617 +0.02(+0.30%)
Mar 24, 2016 6.710 6.680 6.680 6.680 45,700 -0.08(-1.18%)
Mar 23, 2016 6.920 7.000 6.760 6.760 60,131 -0.14(-2.03%)
Mar 22, 2016 6.930 7.060 6.870 6.900 32,391 -0.05(-0.72%)
Mar 21, 2016 6.890 7.230 6.890 6.950 60,447 -0.05(-0.71%)
Mar 18, 2016 7.140 7.470 6.970 7.000 178,629 -0.10(-1.41%)
Mar 17, 2016 6.990 7.320 6.920 7.100 63,533 +0.12(+1.72%)
Mar 16, 2016 6.830 7.040 6.700 6.980 51,710 -0.05(-0.71%)
Mar 15, 2016 7.150 7.450 6.990 7.030 37,932 -0.24(-3.30%)
Mar 14, 2016 7.740 7.850 7.270 7.270 40,188 -0.55(-7.03%)
Mar 11, 2016 7.580 7.960 7.580 7.820 140,718 +0.29(+3.85%)
Mar 10, 2016 7.620 7.640 7.450 7.530 57,760 -0.04(-0.53%)
Mar 09, 2016 7.190 7.610 7.190 7.570 61,299 +0.29(+3.98%)
Mar 08, 2016 7.430 7.590 7.250 7.280 78,010 -0.18(-2.41%)
Mar 07, 2016 7.200 7.510 7.200 7.460 41,899 +0.23(+3.18%)
Mar 04, 2016 7.400 7.520 7.180 7.230 51,204 -0.30(-3.98%)
Mar 03, 2016 7.210 7.570 7.210 7.530 78,938 +0.22(+3.01%)
Mar 02, 2016 7.160 7.440 7.160 7.310 46,466 +0.12(+1.67%)
Mar 01, 2016 7.100 7.450 7.100 7.190 84,395 +0.17(+2.42%)
Feb 29, 2016 7.210 7.650 7.010 7.020 188,607 -0.23(-3.17%)
Feb 26, 2016 7.130 7.290 7.030 7.250 83,961 +0.19(+2.69%)
Feb 25, 2016 6.900 7.255 6.820 7.060 76,112 +0.12(+1.73%)
Feb 24, 2016 6.890 7.090 6.810 6.940 70,227 -0.13(-1.84%)
Feb 23, 2016 7.170 7.360 6.810 7.070 95,681 -0.16(-2.21%)
Feb 22, 2016 7.100 7.380 7.100 7.230 83,298 +0.06(+0.84%)
Feb 19, 2016 7.090 7.310 7.060 7.170 70,849 +0.07(+0.99%)
Feb 18, 2016 7.460 7.500 7.050 7.100 56,823 -0.38(-5.08%)
Feb 17, 2016 6.850 7.500 6.790 7.480 134,917 +0.64(+9.36%)
Feb 16, 2016 6.600 6.870 6.600 6.840 70,849 +0.33(+5.07%)
Feb 12, 2016 6.280 6.510 6.510 6.510 64,000 +0.24(+3.83%)
Feb 11, 2016 6.150 6.360 6.150 6.270 34,894 +0.02(+0.32%)
Feb 10, 2016 6.280 6.490 6.190 6.250 59,594 +0.04(+0.64%)
Feb 09, 2016 6.100 6.340 6.100 6.210 61,882 +0.05(+0.81%)
Feb 08, 2016 6.330 6.370 6.115 6.160 248,209 -0.24(-3.75%)
Feb 05, 2016 6.400 6.620 6.270 6.400 141,083 -0.02(-0.31%)
Feb 04, 2016 6.340 6.520 6.310 6.420 45,833 +0.09(+1.42%)
Feb 03, 2016 6.290 6.400 6.230 6.330 59,830 +0.06(+0.96%)
Feb 02, 2016 6.360 6.530 6.250 6.270 52,092 -0.13(-2.03%)
Feb 01, 2016 6.500 6.600 6.400 6.400 59,446 -0.08(-1.23%)
Jan 29, 2016 6.330 6.620 6.290 6.480 246,241 +0.16(+2.53%)
Jan 28, 2016 6.790 6.920 6.290 6.320 135,758 -0.37(-5.53%)
Jan 27, 2016 6.700 6.930 6.580 6.690 60,948 -0.01(-0.15%)
Jan 26, 2016 6.810 6.920 6.680 6.700 62,786 -0.05(-0.74%)
Jan 25, 2016 6.860 6.990 6.710 6.750 99,513 -0.21(-3.02%)
Jan 22, 2016 6.750 6.990 6.690 6.960 71,927 +0.26(+3.88%)
Jan 21, 2016 6.780 6.940 6.620 6.700 89,944 -0.01(-0.15%)
Jan 20, 2016 6.370 6.830 6.310 6.710 135,254 +0.29(+4.52%)
Jan 19, 2016 6.500 6.650 6.375 6.420 54,404 -0.03(-0.47%)
Jan 15, 2016 6.390 6.450 6.450 6.450 162,800 -0.11(-1.68%)
Jan 14, 2016 6.640 6.710 6.530 6.560 61,863 +0.05(+0.77%)
Jan 13, 2016 6.650 6.775 6.450 6.510 105,662 -0.14(-2.11%)
Jan 12, 2016 7.000 7.050 6.570 6.650 94,720 -0.23(-3.34%)
Jan 11, 2016 6.760 6.960 6.620 6.880 66,508 +0.25(+3.77%)
Jan 08, 2016 6.700 6.790 6.540 6.630 106,605 -0.03(-0.45%)
Jan 07, 2016 6.730 6.810 6.603 6.660 89,735 -0.14(-2.06%)
Jan 06, 2016 6.910 7.120 6.770 6.800 96,744 -0.24(-3.41%)
Jan 05, 2016 7.190 7.350 6.970 7.040 64,988 +0.04(+0.57%)
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