Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.000 USD +0.020 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 7.400 7.400 6.980 7.000 147,299 -0.43(-5.79%)
Dec 31, 2015 8.030 7.430 7.430 7.430 119,900 -0.57(-7.13%)
Dec 30, 2015 8.860 8.900 7.970 8.000 91,498 -0.74(-8.47%)
Dec 29, 2015 8.940 9.000 8.630 8.740 83,052 -0.06(-0.68%)
Dec 28, 2015 8.520 9.000 8.470 8.800 164,960 +0.26(+3.04%)
Dec 24, 2015 8.360 8.540 8.540 8.540 37,900 +0.25(+3.02%)
Dec 23, 2015 8.220 8.520 8.170 8.290 168,905 +0.15(+1.84%)
Dec 22, 2015 7.890 8.160 7.800 8.140 63,890 +0.27(+3.43%)
Dec 21, 2015 7.700 7.930 7.640 7.870 67,599 +0.20(+2.61%)
Dec 18, 2015 7.910 8.030 7.610 7.670 198,996 -0.30(-3.76%)
Dec 17, 2015 7.960 8.105 7.840 7.970 80,619 -0.06(-0.75%)
Dec 16, 2015 7.860 8.065 7.830 8.030 60,512 +0.20(+2.55%)
Dec 15, 2015 7.710 7.930 7.550 7.830 44,739 +0.14(+1.82%)
Dec 14, 2015 7.730 7.890 7.650 7.690 97,733 -0.14(-1.79%)
Dec 11, 2015 7.600 7.980 7.600 7.830 154,371 -0.02(-0.25%)
Dec 10, 2015 7.920 8.010 7.780 7.850 52,104 -0.17(-2.12%)
Dec 09, 2015 8.220 8.320 7.960 8.020 55,286 -0.28(-3.37%)
Dec 08, 2015 8.590 8.710 8.300 8.300 89,920 -0.44(-5.03%)
Dec 07, 2015 8.440 8.750 8.430 8.740 242,592 +0.26(+3.07%)
Dec 04, 2015 8.520 8.690 8.400 8.480 82,889 -0.11(-1.28%)
Dec 03, 2015 8.960 9.030 8.570 8.590 99,072 -0.42(-4.66%)
Dec 02, 2015 9.310 9.410 9.000 9.010 130,338 -0.37(-3.94%)
Dec 01, 2015 9.000 9.430 9.000 9.380 116,158 +0.10(+1.08%)
Nov 30, 2015 9.490 9.590 9.180 9.280 168,199 -0.39(-4.03%)
Nov 27, 2015 9.440 9.760 9.210 9.670 64,165 +0.20(+2.11%)
Nov 25, 2015 9.950 9.470 9.470 9.470 186,800 -0.58(-5.77%)
Nov 24, 2015 9.110 10.16 9.030 10.05 240,689 +0.76(+8.18%)
Nov 23, 2015 8.780 9.320 8.780 9.290 125,537 +0.39(+4.38%)
Nov 20, 2015 8.760 8.900 8.610 8.900 87,924 +0.14(+1.60%)
Nov 19, 2015 8.970 9.030 8.680 8.760 106,722 -0.27(-2.99%)
Nov 18, 2015 8.890 9.060 8.770 9.030 85,326 +0.12(+1.35%)
Nov 17, 2015 8.740 9.420 8.660 8.910 246,295 +0.08(+0.91%)
Nov 16, 2015 8.460 8.850 8.450 8.830 111,867 +0.31(+3.64%)
Nov 13, 2015 8.230 8.550 8.230 8.520 88,487 +0.20(+2.40%)
Nov 12, 2015 8.180 8.350 8.135 8.320 75,648 +0.02(+0.24%)
Nov 11, 2015 8.430 8.660 8.250 8.300 123,105 -0.18(-2.12%)
Nov 10, 2015 8.350 8.580 8.310 8.480 85,720 -0.23(-2.64%)
Nov 09, 2015 8.480 8.980 8.460 8.710 175,066 -0.01(-0.11%)
Nov 06, 2015 8.090 8.790 8.090 8.720 112,645 +0.41(+4.93%)
Nov 05, 2015 8.380 8.570 8.210 8.310 92,068 -0.17(-2.00%)
Nov 04, 2015 8.680 9.200 8.270 8.480 185,237 -0.31(-3.53%)
Nov 03, 2015 8.800 8.960 8.740 8.790 157,476 -0.02(-0.23%)
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