Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.860 USD -0.290 (-4.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.900 10.00 9.880 9.900 15,300 +0.00(+0.00%)
Nov 26, 2003 9.950 9.900 9.350 9.900 28,300 -0.05(-0.50%)
Nov 25, 2003 9.750 10.00 9.750 9.950 34,300 +0.15(+1.53%)
Nov 24, 2003 9.560 9.900 9.560 9.800 36,000 +0.29(+3.05%)
Nov 21, 2003 9.350 9.770 9.200 9.510 37,300 +0.33(+3.59%)
Nov 20, 2003 9.640 9.640 9.100 9.180 31,800 -0.46(-4.77%)
Nov 19, 2003 9.060 9.650 8.840 9.640 49,100 +0.63(+6.99%)
Nov 18, 2003 9.340 9.680 9.080 9.010 39,300 -0.24(-2.59%)
Nov 17, 2003 9.250 9.670 9.250 9.250 55,800 -0.74(-7.41%)
Nov 14, 2003 9.890 9.970 9.890 9.990 52,300 +0.10(+1.01%)
Nov 13, 2003 9.600 10.00 9.500 9.890 28,700 +0.44(+4.66%)
Nov 12, 2003 9.120 9.450 9.040 9.450 28,100 +0.33(+3.62%)
Nov 11, 2003 9.250 9.250 8.950 9.120 15,200 -0.17(-1.83%)
Nov 10, 2003 9.760 9.800 9.290 9.290 22,100 -0.49(-5.01%)
Nov 07, 2003 9.870 9.870 9.760 9.780 19,300 -0.02(-0.20%)
Nov 06, 2003 9.640 9.750 9.480 9.800 16,500 +0.12(+1.24%)
Nov 05, 2003 9.550 9.750 9.370 9.680 19,100 +0.08(+0.83%)
Nov 04, 2003 9.680 9.680 9.580 9.600 12,700 +0.00(+0.00%)
Nov 03, 2003 9.450 9.600 9.450 9.600 18,300 +0.40(+4.35%)
Oct 31, 2003 9.440 9.440 9.230 9.200 18,800 -0.37(-3.87%)
Oct 30, 2003 9.450 9.570 9.400 9.570 15,500 -0.08(-0.83%)
Oct 29, 2003 9.350 9.650 9.350 9.650 29,100 +0.25(+2.66%)
Oct 28, 2003 8.950 9.400 8.950 9.400 23,700 +0.41(+4.56%)
Oct 27, 2003 8.400 9.000 8.400 8.990 13,200 +0.64(+7.66%)
Oct 24, 2003 8.750 8.750 8.280 8.350 25,700 -0.45(-5.11%)
Oct 23, 2003 8.500 9.000 8.460 8.800 17,800 +0.30(+3.53%)
Oct 22, 2003 9.000 9.000 8.500 8.500 39,700 -0.58(-6.39%)
Oct 21, 2003 9.150 9.250 9.050 9.080 13,500 -0.07(-0.77%)
Oct 20, 2003 8.900 9.150 8.870 9.150 10,300 +0.35(+3.98%)
Oct 17, 2003 9.650 9.650 8.800 8.800 21,600 -0.70(-7.37%)
Oct 16, 2003 9.250 9.500 9.250 9.500 10,700 +0.20(+2.15%)
Oct 15, 2003 9.450 9.660 9.350 9.300 20,600 -0.15(-1.59%)
Oct 14, 2003 9.250 9.500 9.250 9.450 27,700 +0.20(+2.16%)
Oct 13, 2003 8.940 8.940 8.940 9.250 20,500 +0.36(+4.05%)
Oct 10, 2003 8.600 8.900 8.600 8.890 24,800 +0.39(+4.59%)
Oct 09, 2003 8.900 9.000 8.450 8.500 32,200 -0.30(-3.41%)
Oct 08, 2003 9.100 9.100 8.800 8.800 15,600 -0.45(-4.86%)
Oct 07, 2003 8.990 9.250 8.990 9.250 14,400 +0.05(+0.54%)
Oct 06, 2003 9.180 9.200 9.060 9.200 20,400 +0.02(+0.22%)
Oct 03, 2003 9.110 9.250 9.100 9.180 21,100 +0.17(+1.89%)
Oct 02, 2003 8.650 9.010 8.510 9.010 27,500 -0.39(-4.15%)
Oct 01, 2003 8.100 9.400 8.100 9.400 50,700 +1.35(+16.77%)
Sep 30, 2003 8.350 8.430 7.900 8.050 20,800 -0.32(-3.82%)
Sep 29, 2003 8.130 8.380 7.780 8.370 28,500 +0.25(+3.08%)
Sep 26, 2003 8.290 8.550 8.100 8.120 25,600 -0.27(-3.22%)
Sep 25, 2003 8.460 8.700 8.350 8.390 32,500 -0.16(-1.87%)
Sep 24, 2003 8.850 8.880 8.500 8.550 26,000 -0.35(-3.93%)
Sep 23, 2003 8.500 8.900 8.500 8.900 17,100 +0.40(+4.71%)
Sep 22, 2003 8.450 8.700 8.300 8.500 21,000 -0.18(-2.07%)
Sep 19, 2003 8.520 8.740 8.500 8.680 18,000 +0.32(+3.83%)
Sep 18, 2003 8.380 8.490 8.260 8.360 25,200 -0.02(-0.24%)
Sep 17, 2003 8.900 8.970 8.350 8.380 37,600 -0.62(-6.89%)
Sep 16, 2003 8.400 9.000 8.450 9.000 21,600 +0.60(+7.14%)
Sep 15, 2003 8.990 9.000 8.400 8.400 17,400 -0.59(-6.56%)
Sep 12, 2003 8.550 9.000 8.380 8.990 15,500 +0.39(+4.53%)
Sep 11, 2003 8.550 8.640 8.310 8.600 14,100 +0.15(+1.78%)
Sep 10, 2003 8.250 8.700 8.110 8.450 35,400 +0.13(+1.56%)
Sep 09, 2003 8.700 8.700 8.300 8.320 17,800 -0.26(-3.03%)
Sep 08, 2003 8.650 8.900 8.130 8.580 22,900 -0.02(-0.23%)
Sep 05, 2003 9.150 9.150 8.500 8.600 17,600 -0.55(-6.01%)
Sep 04, 2003 9.250 9.300 9.050 9.150 17,100 -0.10(-1.08%)
Sep 03, 2003 9.250 9.650 9.210 9.250 22,800 -0.10(-1.07%)
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