Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.650 USD -0.240 (-4.07%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.250 7.350 7.210 7.300 58,008 +0.01(+0.14%)
Mar 30, 2011 7.290 7.290 7.290 7.290 47,188 -0.02(-0.27%)
Mar 29, 2011 7.250 7.340 7.240 7.310 28,535 +0.08(+1.11%)
Mar 28, 2011 7.390 7.400 7.230 7.230 38,956 -0.15(-2.03%)
Mar 25, 2011 7.260 7.440 7.210 7.380 53,273 +0.18(+2.50%)
Mar 24, 2011 7.290 7.310 7.180 7.200 26,760 -0.05(-0.69%)
Mar 23, 2011 7.270 7.290 7.140 7.250 46,275 -0.05(-0.68%)
Mar 22, 2011 7.320 7.390 7.270 7.300 29,185 -0.05(-0.68%)
Mar 21, 2011 7.470 7.480 7.250 7.350 71,885 +0.01(+0.14%)
Mar 18, 2011 7.010 7.390 6.980 7.340 224,112 +0.37(+5.31%)
Mar 17, 2011 7.150 7.150 6.900 6.970 55,251 -0.02(-0.29%)
Mar 16, 2011 7.080 7.110 6.940 6.990 66,152 -0.14(-1.96%)
Mar 15, 2011 7.090 7.220 7.080 7.130 60,713 -0.09(-1.25%)
Mar 14, 2011 7.090 7.290 7.050 7.220 55,374 +0.01(+0.14%)
Mar 11, 2011 7.000 7.240 6.940 7.210 85,291 +0.26(+3.74%)
Mar 10, 2011 7.160 7.160 6.950 6.950 79,451 -0.36(-4.92%)
Mar 09, 2011 7.330 7.390 7.290 7.310 35,744 -0.01(-0.14%)
Mar 08, 2011 7.080 7.400 7.080 7.320 67,242 +0.22(+3.10%)
Mar 07, 2011 7.140 7.180 6.990 7.100 58,049 -0.03(-0.42%)
Mar 04, 2011 7.180 7.180 6.990 7.130 43,396 -0.07(-0.97%)
Mar 03, 2011 7.110 7.220 7.110 7.200 80,508 +0.18(+2.56%)
Mar 02, 2011 7.250 7.350 6.920 7.020 109,160 -0.23(-3.17%)
Mar 01, 2011 7.490 7.525 7.210 7.250 72,305 -0.21(-2.82%)
Feb 28, 2011 7.540 7.580 7.370 7.460 72,189 -0.02(-0.27%)
Feb 25, 2011 7.370 7.500 7.310 7.480 72,211 +0.15(+2.05%)
Feb 24, 2011 7.240 7.400 7.170 7.330 93,658 +0.09(+1.24%)
Feb 23, 2011 7.070 7.390 7.070 7.240 70,620 +0.17(+2.40%)
Feb 22, 2011 7.140 7.230 7.040 7.070 55,911 -0.16(-2.21%)
Feb 18, 2011 7.240 7.340 7.130 7.230 93,578 +0.03(+0.42%)
Feb 17, 2011 7.050 7.220 7.000 7.200 46,191 +0.14(+1.98%)
Feb 16, 2011 7.070 7.150 7.040 7.060 25,755 +0.01(+0.14%)
Feb 15, 2011 7.060 7.090 6.990 7.050 40,776 -0.01(-0.14%)
Feb 14, 2011 7.150 7.160 7.050 7.060 15,826 -0.11(-1.53%)
Feb 11, 2011 7.040 7.178 6.970 7.170 41,129 +0.13(+1.85%)
Feb 10, 2011 7.210 7.300 7.000 7.040 45,759 -0.24(-3.30%)
Feb 09, 2011 7.030 7.300 6.950 7.280 90,481 +0.19(+2.68%)
Feb 08, 2011 7.040 7.090 6.960 7.090 32,842 +0.04(+0.57%)
Feb 07, 2011 6.980 7.140 6.980 7.050 46,463 +0.06(+0.86%)
Feb 04, 2011 6.990 7.090 6.920 6.990 47,239 -0.02(-0.29%)
Feb 03, 2011 7.040 7.050 6.920 7.010 40,159 -0.05(-0.71%)
Feb 02, 2011 7.150 7.170 7.040 7.060 33,477 -0.12(-1.67%)
Feb 01, 2011 7.170 7.400 7.100 7.180 62,326 +0.05(+0.70%)
Jan 31, 2011 7.050 7.140 6.950 7.130 95,591 +0.08(+1.13%)
Jan 28, 2011 7.290 7.290 7.000 7.050 132,666 -0.26(-3.56%)
Jan 27, 2011 7.330 7.370 7.270 7.310 26,190 -0.05(-0.68%)
Jan 26, 2011 7.210 7.380 7.190 7.360 65,056 +0.16(+2.22%)
Jan 25, 2011 7.080 7.220 7.060 7.200 52,270 +0.06(+0.84%)
Jan 24, 2011 7.000 7.180 7.000 7.140 40,223 +0.13(+1.85%)
Jan 21, 2011 7.100 7.140 6.990 7.010 73,624 -0.07(-0.99%)
Jan 20, 2011 7.110 7.240 6.970 7.080 69,973 -0.09(-1.26%)
Jan 19, 2011 7.350 7.350 7.140 7.170 90,634 -0.21(-2.85%)
Jan 18, 2011 7.350 7.380 7.280 7.380 51,782 +0.00(+0.00%)
Jan 14, 2011 7.380 7.390 7.300 7.380 39,052 +0.01(+0.14%)
Jan 13, 2011 7.500 7.520 7.300 7.370 31,872 -0.14(-1.86%)
Jan 12, 2011 7.550 7.550 7.460 7.510 39,265 +0.04(+0.54%)
Jan 11, 2011 7.440 7.510 7.230 7.470 68,116 +0.05(+0.67%)
Jan 10, 2011 7.270 7.490 7.220 7.420 71,979 +0.09(+1.23%)
Jan 07, 2011 7.390 7.450 7.200 7.330 54,326 -0.04(-0.54%)
Jan 06, 2011 7.470 7.500 7.290 7.370 52,948 -0.11(-1.47%)
Jan 05, 2011 7.400 7.490 7.380 7.480 41,635 +0.09(+1.22%)
Jan 04, 2011 7.800 7.890 7.360 7.390 76,849 -0.40(-5.13%)
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