Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.840 USD +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.03 10.19 9.900 10.19 59,808 +0.06(+0.59%)
Oct 26, 2012 10.26 10.13 10.13 10.13 37,400 -0.17(-1.65%)
Oct 25, 2012 10.28 10.34 10.10 10.30 32,997 +0.12(+1.18%)
Oct 24, 2012 10.16 10.34 10.05 10.18 47,328 +0.05(+0.49%)
Oct 23, 2012 9.930 10.17 9.860 10.13 74,299 +0.20(+2.01%)
Oct 19, 2012 10.11 10.25 9.800 9.930 75,570 -0.30(-2.93%)
Oct 18, 2012 10.52 10.65 10.23 10.23 52,912 -0.33(-3.13%)
Oct 17, 2012 10.64 10.68 10.40 10.56 19,875 -0.09(-0.85%)
Oct 16, 2012 10.79 10.85 10.42 10.65 74,050 -0.08(-0.75%)
Oct 15, 2012 10.26 10.75 10.08 10.73 58,287 +0.49(+4.79%)
Oct 12, 2012 10.37 10.42 10.08 10.24 30,111 -0.16(-1.54%)
Oct 11, 2012 10.51 10.53 10.29 10.40 28,477 -0.02(-0.19%)
Oct 10, 2012 10.28 10.57 10.22 10.42 41,141 +0.16(+1.56%)
Oct 09, 2012 10.39 10.39 10.05 10.26 60,534 -0.17(-1.63%)
Oct 08, 2012 10.20 10.50 10.13 10.43 41,853 +0.14(+1.36%)
Oct 05, 2012 10.19 10.48 10.19 10.29 39,985 +0.13(+1.28%)
Oct 04, 2012 10.20 10.20 9.920 10.16 50,929 +0.01(+0.10%)
Oct 03, 2012 10.35 10.37 10.13 10.15 45,094 -0.20(-1.93%)
Oct 02, 2012 10.77 10.86 10.26 10.35 73,822 -0.38(-3.54%)
Oct 01, 2012 10.56 10.92 10.49 10.73 96,718 +0.24(+2.29%)
Sep 28, 2012 10.70 10.76 10.48 10.49 63,091 -0.29(-2.69%)
Sep 27, 2012 10.78 10.90 10.60 10.78 51,846 +0.04(+0.37%)
Sep 26, 2012 10.62 10.78 10.54 10.74 64,372 +0.13(+1.23%)
Sep 25, 2012 11.02 11.20 10.60 10.61 112,139 -0.34(-3.11%)
Sep 24, 2012 10.69 11.15 10.69 10.95 74,586 +0.17(+1.58%)
Sep 21, 2012 10.96 11.10 10.75 10.78 203,732 +0.01(+0.09%)
Sep 20, 2012 10.80 10.98 10.66 10.77 57,809 -0.14(-1.28%)
Sep 19, 2012 11.02 11.08 10.80 10.91 61,440 -0.14(-1.27%)
Sep 18, 2012 10.74 11.13 10.74 11.05 75,672 +0.22(+2.03%)
Sep 17, 2012 10.68 10.91 10.50 10.83 66,322 +0.05(+0.46%)
Sep 14, 2012 10.70 10.99 10.67 10.78 105,452 +0.07(+0.65%)
Sep 13, 2012 10.08 10.73 10.01 10.71 81,264 +0.63(+6.25%)
Sep 12, 2012 10.13 10.20 9.870 10.08 48,563 -0.02(-0.20%)
Sep 11, 2012 9.990 10.15 9.720 10.10 98,800 -0.02(-0.20%)
Sep 10, 2012 10.16 10.27 9.930 10.12 49,392 -0.08(-0.78%)
Sep 07, 2012 10.18 10.30 9.980 10.20 44,235 +0.09(+0.89%)
Sep 06, 2012 10.14 10.32 9.970 10.11 75,863 +0.03(+0.30%)
Sep 05, 2012 10.18 10.40 10.06 10.08 64,120 -0.03(-0.30%)
Sep 04, 2012 9.740 10.30 9.520 10.11 134,606 +0.34(+3.48%)
Aug 31, 2012 9.850 9.850 9.560 9.770 52,845 +0.06(+0.62%)
Aug 30, 2012 9.840 9.840 9.560 9.710 33,183 -0.26(-2.61%)
Aug 29, 2012 9.870 10.15 9.750 9.970 42,693 +0.37(+3.85%)
Aug 27, 2012 9.530 9.760 9.390 9.600 24,394 +0.10(+1.05%)
Aug 24, 2012 9.390 9.630 9.350 9.500 25,135 +0.05(+0.53%)
Aug 23, 2012 9.700 9.700 9.440 9.450 16,270 -0.25(-2.58%)
Aug 22, 2012 9.980 9.990 9.630 9.700 53,903 -0.33(-3.29%)
Aug 21, 2012 9.770 10.40 9.580 10.03 70,969 +0.32(+3.30%)
Aug 20, 2012 9.640 9.730 9.540 9.710 32,473 +0.03(+0.31%)
Aug 17, 2012 9.510 9.700 9.260 9.680 82,821 +0.14(+1.47%)
Aug 16, 2012 9.430 9.570 9.180 9.540 47,177 +0.07(+0.74%)
Aug 15, 2012 9.220 9.490 9.220 9.470 43,037 +0.19(+2.05%)
Aug 14, 2012 9.540 9.540 9.220 9.280 43,503 -0.21(-2.21%)
Aug 13, 2012 9.220 9.570 9.180 9.490 44,492 +0.27(+2.93%)
Aug 10, 2012 9.250 9.360 9.100 9.220 36,512 -0.13(-1.39%)
Aug 09, 2012 9.580 9.610 9.270 9.350 38,045 -0.28(-2.91%)
Aug 08, 2012 9.840 9.950 9.600 9.630 35,240 -0.26(-2.63%)
Aug 07, 2012 10.49 10.50 9.860 9.890 85,127 -0.52(-5.00%)
Aug 06, 2012 10.35 10.50 10.07 10.41 82,905 +0.02(+0.19%)
Aug 03, 2012 9.590 10.49 9.590 10.39 105,130 +0.98(+10.41%)
Aug 02, 2012 9.500 9.610 9.280 9.410 75,735 -0.22(-2.28%)
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