Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
3.800
-0.120 (-3.06%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 17, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
7.380
7.590
7.280
7.290
68,120
-0.16(-2.15%)
Nov 26, 2014
7.350
7.450
7.450
7.450
27,200
+0.08(+1.09%)
Nov 25, 2014
7.420
7.500
7.240
7.370
51,705
-0.07(-0.94%)
Nov 24, 2014
7.260
7.490
7.260
7.440
63,003
+0.17(+2.34%)
Nov 21, 2014
7.420
7.420
7.200
7.270
43,583
-0.01(-0.14%)
Nov 20, 2014
7.200
7.300
7.160
7.280
18,642
+0.02(+0.28%)
Nov 19, 2014
7.420
7.420
7.110
7.260
56,357
-0.23(-3.07%)
Nov 18, 2014
7.480
7.650
7.450
7.490
91,735
+0.01(+0.13%)
Nov 17, 2014
7.420
7.500
7.370
7.480
43,511
+0.03(+0.40%)
Nov 14, 2014
7.330
7.490
7.270
7.450
69,232
+0.14(+1.92%)
Nov 13, 2014
7.450
7.450
7.230
7.310
36,193
-0.14(-1.88%)
Nov 12, 2014
7.250
7.450
7.230
7.450
36,250
+0.14(+1.92%)
Nov 11, 2014
7.520
7.520
7.292
7.310
64,851
-0.24(-3.18%)
Nov 10, 2014
7.450
7.560
7.340
7.550
98,385
+0.08(+1.07%)
Nov 07, 2014
7.240
7.500
7.190
7.470
93,468
+0.20(+2.75%)
Nov 06, 2014
7.180
7.280
6.990
7.270
46,426
+0.16(+2.25%)
Nov 05, 2014
7.000
7.170
6.980
7.110
69,157
+0.00(+0.00%)
Nov 04, 2014
7.130
7.320
7.090
7.110
126,667
-0.10(-1.39%)
Nov 03, 2014
7.250
7.250
6.860
7.210
125,972
-0.08(-1.10%)
Oct 31, 2014
7.120
7.350
6.840
7.290
237,261
+0.27(+3.85%)
Oct 30, 2014
6.900
7.040
6.880
7.020
145,720
+0.10(+1.45%)
Oct 29, 2014
6.970
6.990
6.860
6.920
94,463
-0.06(-0.86%)
Oct 28, 2014
6.760
7.070
6.670
6.980
165,025
+0.25(+3.71%)
Oct 27, 2014
6.490
6.750
6.580
6.730
69,378
+0.15(+2.28%)
Oct 24, 2014
6.510
6.630
6.430
6.580
88,209
+0.11(+1.70%)
Oct 23, 2014
6.560
6.620
6.420
6.470
75,144
+0.02(+0.31%)
Oct 22, 2014
6.870
6.870
6.420
6.450
71,010
-0.44(-6.39%)
Oct 21, 2014
6.930
6.930
6.760
6.890
101,353
+0.04(+0.58%)
Oct 20, 2014
6.590
6.880
6.590
6.850
109,264
+0.20(+3.01%)
Oct 17, 2014
6.820
6.820
6.570
6.650
85,124
-0.06(-0.89%)
Oct 16, 2014
6.410
6.750
6.380
6.710
124,307
+0.18(+2.76%)
Oct 15, 2014
6.100
6.610
6.010
6.530
169,434
+0.39(+6.35%)
Oct 14, 2014
6.110
6.340
6.050
6.140
202,120
+0.14(+2.33%)
Oct 13, 2014
6.280
6.700
5.610
6.000
718,377
-0.27(-4.31%)
Oct 10, 2014
6.270
6.500
6.200
6.270
88,020
-0.08(-1.26%)
Oct 09, 2014
6.590
6.590
6.330
6.350
76,662
-0.27(-4.08%)
Oct 08, 2014
6.410
6.650
6.360
6.620
91,734
+0.18(+2.80%)
Oct 07, 2014
6.460
6.570
6.250
6.440
61,595
-0.09(-1.38%)
Oct 06, 2014
6.520
6.640
6.400
6.530
34,250
+0.01(+0.15%)
Oct 03, 2014
6.710
6.710
6.460
6.520
48,691
-0.06(-0.91%)
Oct 02, 2014
6.390
6.670
6.390
6.580
46,239
+0.18(+2.81%)
Oct 01, 2014
6.430
6.440
6.280
6.400
94,223
-0.06(-0.93%)
Sep 30, 2014
6.490
6.590
6.440
6.460
199,884
-0.04(-0.62%)
Sep 29, 2014
6.330
6.550
6.330
6.500
48,816
+0.07(+1.09%)
Sep 26, 2014
6.270
6.450
6.270
6.430
45,008
+0.16(+2.55%)
Sep 25, 2014
6.530
6.540
6.250
6.270
72,550
-0.26(-3.98%)
Sep 24, 2014
6.530
6.630
6.480
6.530
40,407
+0.03(+0.46%)
Sep 23, 2014
6.840
6.890
6.500
6.500
87,496
-0.39(-5.66%)
Sep 22, 2014
6.770
6.930
6.680
6.890
159,463
+0.05(+0.73%)
Sep 19, 2014
6.700
6.900
6.600
6.840
179,480
+0.17(+2.55%)
Sep 18, 2014
6.740
6.830
6.650
6.670
47,263
-0.05(-0.74%)
Sep 17, 2014
6.670
6.830
6.660
6.720
31,754
+0.03(+0.45%)
Sep 16, 2014
6.640
6.780
6.640
6.690
50,997
+0.01(+0.15%)
Sep 15, 2014
6.840
6.840
6.640
6.680
49,774
-0.17(-2.48%)
Sep 12, 2014
7.020
7.020
6.660
6.850
76,457
-0.16(-2.28%)
Sep 11, 2014
6.990
7.110
6.755
7.010
77,252
-0.06(-0.85%)
Sep 10, 2014
6.700
7.090
6.700
7.070
77,966
+0.36(+5.37%)
Sep 09, 2014
6.860
6.870
6.680
6.710
66,075
-0.15(-2.19%)
Sep 08, 2014
6.890
6.940
6.780
6.860
66,814
-0.02(-0.29%)
Sep 05, 2014
6.940
6.970
6.760
6.880
66,461
-0.11(-1.57%)
Sep 04, 2014
7.200
7.330
6.970
6.990
77,167
-0.22(-3.05%)
Sep 03, 2014
7.470
7.490
7.185
7.210
81,681
-0.23(-3.09%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account