Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD -0.070 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.390 6.480 6.270 6.450 100,094 +0.10(+1.57%)
Jan 28, 2010 6.500 6.500 6.290 6.350 102,691 -0.13(-2.01%)
Jan 27, 2010 6.230 6.500 6.230 6.480 65,604 +0.23(+3.68%)
Jan 26, 2010 6.270 6.500 6.220 6.250 94,066 -0.06(-0.95%)
Jan 25, 2010 6.280 6.340 6.180 6.310 39,992 +0.07(+1.12%)
Jan 22, 2010 6.340 6.470 6.210 6.240 66,164 -0.11(-1.73%)
Jan 21, 2010 6.600 6.650 6.350 6.350 71,101 -0.26(-3.93%)
Jan 20, 2010 6.690 6.700 6.520 6.610 64,732 -0.16(-2.36%)
Jan 19, 2010 6.490 6.790 6.410 6.770 101,168 +0.31(+4.80%)
Jan 15, 2010 6.580 6.460 6.460 6.460 82,700 -0.07(-1.07%)
Jan 14, 2010 6.470 6.545 6.440 6.530 30,234 +0.05(+0.77%)
Jan 13, 2010 6.420 6.530 6.420 6.480 38,967 +0.01(+0.15%)
Jan 12, 2010 6.530 6.650 6.400 6.470 72,626 -0.13(-1.97%)
Jan 11, 2010 6.590 6.610 6.440 6.600 62,330 +0.07(+1.07%)
Jan 08, 2010 6.480 6.530 6.410 6.530 42,938 +0.01(+0.15%)
Jan 07, 2010 6.460 6.560 6.460 6.520 35,179 +0.04(+0.62%)
Jan 06, 2010 6.580 6.610 6.420 6.480 69,652 -0.13(-1.97%)
Jan 05, 2010 6.700 6.700 6.490 6.610 90,256 -0.08(-1.20%)
Jan 04, 2010 6.640 6.710 6.550 6.690 58,176 +0.16(+2.45%)
Dec 31, 2009 6.730 6.530 6.530 6.530 68,500 -0.21(-3.12%)
Dec 30, 2009 6.800 6.860 6.650 6.740 49,681 -0.09(-1.32%)
Dec 29, 2009 6.820 6.900 6.750 6.830 30,064 +0.04(+0.59%)
Dec 28, 2009 6.760 6.810 6.620 6.790 46,885 +0.04(+0.59%)
Dec 24, 2009 6.650 6.750 6.550 6.750 40,349 +0.15(+2.27%)
Dec 23, 2009 6.690 6.690 6.510 6.600 37,273 -0.05(-0.75%)
Dec 22, 2009 6.650 6.690 6.490 6.650 63,270 +0.02(+0.30%)
Dec 21, 2009 6.420 6.640 6.360 6.630 100,623 +0.23(+3.59%)
Dec 18, 2009 6.410 6.450 6.180 6.400 212,345 +0.07(+1.11%)
Dec 17, 2009 6.490 6.580 6.250 6.330 47,918 -0.20(-3.06%)
Dec 16, 2009 6.570 6.610 6.450 6.530 68,642 +0.04(+0.62%)
Dec 15, 2009 6.470 6.600 6.400 6.490 104,177 +0.02(+0.31%)
Dec 14, 2009 6.400 6.470 6.260 6.470 49,625 +0.19(+3.03%)
Dec 11, 2009 6.290 6.340 6.180 6.280 31,414 +0.01(+0.16%)
Dec 10, 2009 6.490 6.490 6.230 6.270 60,858 -0.17(-2.64%)
Dec 09, 2009 6.330 6.450 6.250 6.440 39,399 +0.11(+1.74%)
Dec 08, 2009 6.260 6.420 6.260 6.330 53,000 +0.03(+0.48%)
Dec 07, 2009 6.100 6.310 6.080 6.300 94,678 +0.19(+3.11%)
Dec 04, 2009 5.940 6.120 5.900 6.110 55,658 +0.26(+4.44%)
Dec 03, 2009 6.120 6.120 5.840 5.850 65,418 -0.23(-3.78%)
Dec 02, 2009 6.040 6.180 5.980 6.080 37,993 +0.03(+0.50%)
Dec 01, 2009 6.200 6.210 5.870 6.050 85,349 -0.10(-1.63%)
Nov 30, 2009 6.070 6.160 5.920 6.150 155,014 +0.05(+0.82%)
Nov 27, 2009 6.050 6.220 6.050 6.100 61,464 -0.20(-3.17%)
Nov 25, 2009 6.480 6.490 6.300 6.300 25,302 -0.13(-2.02%)
Nov 24, 2009 6.490 6.490 6.320 6.430 46,666 -0.07(-1.08%)
Nov 23, 2009 6.220 6.550 6.210 6.500 139,502 +0.40(+6.56%)
Nov 20, 2009 6.010 6.120 5.860 6.100 95,896 +0.06(+0.99%)
Nov 19, 2009 6.110 6.150 5.960 6.040 51,909 -0.13(-2.11%)
Nov 18, 2009 6.370 6.370 6.080 6.170 56,331 -0.18(-2.83%)
Nov 17, 2009 6.290 6.370 6.160 6.350 45,478 +0.05(+0.79%)
Nov 16, 2009 5.870 6.320 5.860 6.300 123,419 +0.50(+8.62%)
Nov 13, 2009 5.830 5.870 5.710 5.800 59,447 -0.01(-0.17%)
Nov 12, 2009 6.040 6.040 5.800 5.810 60,009 -0.23(-3.81%)
Nov 11, 2009 6.180 6.250 6.030 6.040 87,097 -0.07(-1.15%)
Nov 10, 2009 6.200 6.220 6.110 6.110 39,843 -0.11(-1.77%)
Nov 09, 2009 6.110 6.220 6.050 6.220 69,947 +0.16(+2.64%)
Nov 06, 2009 6.030 6.100 5.900 6.060 49,692 -0.07(-1.14%)
Nov 05, 2009 6.060 6.160 6.010 6.130 89,381 +0.15(+2.51%)
Nov 04, 2009 5.960 6.020 5.840 5.980 110,498 +0.07(+1.18%)
Nov 03, 2009 5.840 5.910 5.780 5.910 52,209 +0.00(+0.00%)
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