Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.130 8.500 8.050 8.490 0 +0.28(+3.41%)
Oct 30, 2008 7.930 8.210 7.780 8.210 110,254 +0.28(+3.53%)
Oct 29, 2008 7.800 8.250 7.700 7.930 139,672 +0.12(+1.54%)
Oct 28, 2008 7.280 7.940 7.200 7.810 142,331 +0.57(+7.87%)
Oct 27, 2008 7.810 8.080 7.240 7.240 122,257 -0.57(-7.30%)
Oct 24, 2008 7.450 7.900 7.220 7.810 0 -0.27(-3.34%)
Oct 23, 2008 8.010 8.200 7.230 8.080 91,057 +0.15(+1.89%)
Oct 22, 2008 7.780 8.080 7.600 7.930 96,022 -0.10(-1.25%)
Oct 21, 2008 7.970 8.430 7.930 8.030 120,628 -0.09(-1.11%)
Oct 20, 2008 7.700 8.150 7.600 8.120 86,849 +0.53(+6.98%)
Oct 17, 2008 7.710 8.020 7.480 7.590 0 -0.37(-4.65%)
Oct 16, 2008 6.900 8.000 6.690 7.960 176,811 +0.97(+13.88%)
Oct 15, 2008 7.150 7.310 6.920 6.990 88,446 -0.42(-5.67%)
Oct 14, 2008 8.250 8.250 7.050 7.410 135,367 -0.90(-10.83%)
Oct 13, 2008 8.420 8.420 7.160 8.310 220,645 +0.81(+10.80%)
Oct 10, 2008 6.740 8.000 6.450 7.500 0 +0.50(+7.14%)
Oct 09, 2008 7.820 7.820 7.000 7.000 133,228 -0.61(-8.02%)
Oct 08, 2008 7.490 8.500 7.350 7.610 100,116 -0.09(-1.17%)
Oct 07, 2008 8.380 8.800 7.700 7.700 115,435 -0.65(-7.78%)
Oct 06, 2008 7.250 8.390 7.200 8.350 126,611 +0.99(+13.45%)
Oct 03, 2008 7.990 8.400 7.360 7.360 0 -0.51(-6.48%)
Oct 02, 2008 7.620 8.080 7.510 7.870 70,905 +0.25(+3.28%)
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