Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.420 USD UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.060 9.450 8.830 9.450 71,189 +0.24(+2.61%)
Nov 26, 2008 8.800 9.450 8.800 9.210 242,078 +0.10(+1.10%)
Nov 25, 2008 8.950 9.350 8.680 9.110 790,141 +0.16(+1.79%)
Nov 24, 2008 8.940 9.050 8.360 8.950 346,423 -0.05(-0.56%)
Nov 21, 2008 7.550 9.000 7.010 9.000 334,713 +1.75(+24.14%)
Nov 20, 2008 7.880 8.040 7.250 7.250 151,945 -0.63(-7.99%)
Nov 19, 2008 8.160 8.160 7.500 7.880 174,679 -0.22(-2.72%)
Nov 18, 2008 7.920 8.110 7.340 8.100 151,393 +0.22(+2.79%)
Nov 17, 2008 7.910 8.310 7.800 7.880 177,616 -0.02(-0.25%)
Nov 14, 2008 8.780 8.800 7.900 7.900 0 -1.08(-12.03%)
Nov 13, 2008 7.920 8.980 7.420 8.980 231,722 +1.15(+14.69%)
Nov 12, 2008 8.040 8.360 7.830 7.830 140,467 -0.37(-4.51%)
Nov 11, 2008 8.120 8.530 8.120 8.200 100,081 -0.11(-1.32%)
Nov 10, 2008 8.700 8.730 8.010 8.310 148,403 -0.28(-3.26%)
Nov 07, 2008 8.460 8.600 8.100 8.590 0 +0.40(+4.88%)
Nov 06, 2008 8.220 8.480 8.190 8.190 347,711 -0.03(-0.36%)
Nov 05, 2008 8.430 8.820 8.190 8.220 339,693 -0.22(-2.61%)
Nov 04, 2008 8.490 8.550 8.150 8.440 98,233 -0.06(-0.71%)
Nov 03, 2008 8.420 8.550 8.290 8.500 138,223 +0.01(+0.12%)
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%)
Oct 01, 2008 8.400 8.400 7.600 7.620 78,808 -0.60(-7.30%)
Sep 30, 2008 8.740 8.800 8.220 8.220 97,717 -0.05(-0.60%)
Sep 29, 2008 8.960 8.960 8.000 8.270 105,723 -0.22(-2.59%)
Sep 26, 2008 7.650 8.700 7.620 8.490 0 +0.32(+3.92%)
Sep 25, 2008 7.590 8.620 7.590 8.170 51,965 +0.64(+8.50%)
Sep 24, 2008 7.610 7.990 7.440 7.530 34,331 -0.08(-1.05%)
Sep 23, 2008 8.000 8.170 7.380 7.610 98,878 -0.39(-4.87%)
Sep 22, 2008 8.850 9.150 8.000 8.000 156,775 -1.15(-12.57%)
Sep 19, 2008 7.930 9.150 7.310 9.150 0 +1.31(+16.71%)
Sep 18, 2008 7.990 8.000 7.270 7.840 307,117 +0.58(+7.99%)
Sep 17, 2008 7.720 7.730 7.200 7.260 77,029 -0.74(-9.25%)
Sep 16, 2008 7.110 8.000 7.110 8.000 134,636 +0.76(+10.50%)
Sep 15, 2008 7.340 7.600 7.200 7.240 68,363 -0.03(-0.41%)
Sep 12, 2008 7.530 7.690 7.270 7.270 0 -0.38(-4.97%)
Sep 11, 2008 7.170 7.690 7.170 7.650 49,313 +0.19(+2.55%)
Sep 10, 2008 7.490 7.680 7.230 7.460 92,557 +0.26(+3.61%)
Sep 09, 2008 7.280 7.420 7.000 7.200 254,981 -0.20(-2.70%)
Sep 08, 2008 7.600 7.600 7.270 7.400 148,537 +0.20(+2.78%)
Sep 05, 2008 7.060 7.250 6.970 7.200 0 +0.04(+0.56%)
Sep 04, 2008 7.210 7.250 7.000 7.160 68,990 -0.12(-1.65%)
Sep 03, 2008 7.190 7.400 7.080 7.280 144,050 +0.07(+0.97%)
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