Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.070 6.160 5.920 6.150 155,014 +0.05(+0.82%)
Nov 27, 2009 6.050 6.220 6.050 6.100 61,464 -0.20(-3.17%)
Nov 25, 2009 6.480 6.490 6.300 6.300 25,302 -0.13(-2.02%)
Nov 24, 2009 6.490 6.490 6.320 6.430 46,666 -0.07(-1.08%)
Nov 23, 2009 6.220 6.550 6.210 6.500 139,502 +0.40(+6.56%)
Nov 20, 2009 6.010 6.120 5.860 6.100 95,896 +0.06(+0.99%)
Nov 19, 2009 6.110 6.150 5.960 6.040 51,909 -0.13(-2.11%)
Nov 18, 2009 6.370 6.370 6.080 6.170 56,331 -0.18(-2.83%)
Nov 17, 2009 6.290 6.370 6.160 6.350 45,478 +0.05(+0.79%)
Nov 16, 2009 5.870 6.320 5.860 6.300 123,419 +0.50(+8.62%)
Nov 13, 2009 5.830 5.870 5.710 5.800 59,447 -0.01(-0.17%)
Nov 12, 2009 6.040 6.040 5.800 5.810 60,009 -0.23(-3.81%)
Nov 11, 2009 6.180 6.250 6.030 6.040 87,097 -0.07(-1.15%)
Nov 10, 2009 6.200 6.220 6.110 6.110 39,843 -0.11(-1.77%)
Nov 09, 2009 6.110 6.220 6.050 6.220 69,947 +0.16(+2.64%)
Nov 06, 2009 6.030 6.100 5.900 6.060 49,692 -0.07(-1.14%)
Nov 05, 2009 6.060 6.160 6.010 6.130 89,381 +0.15(+2.51%)
Nov 04, 2009 5.960 6.020 5.840 5.980 110,498 +0.07(+1.18%)
Nov 03, 2009 5.840 5.910 5.780 5.910 52,209 +0.00(+0.00%)
Nov 02, 2009 6.050 6.110 5.750 5.910 65,682 -0.12(-1.99%)
Oct 30, 2009 6.110 6.140 6.010 6.030 74,256 -0.15(-2.43%)
Oct 29, 2009 6.260 6.270 6.110 6.180 55,686 -0.03(-0.48%)
Oct 28, 2009 6.260 6.380 6.200 6.210 44,706 -0.05(-0.80%)
Oct 27, 2009 6.310 6.430 6.240 6.260 51,411 -0.02(-0.32%)
Oct 26, 2009 6.120 6.320 6.120 6.280 74,462 +0.17(+2.78%)
Oct 23, 2009 6.100 6.160 6.060 6.110 85,123 -0.09(-1.45%)
Oct 22, 2009 6.220 6.250 6.150 6.200 43,124 -0.02(-0.32%)
Oct 21, 2009 6.460 6.600 6.200 6.220 62,607 -0.24(-3.72%)
Oct 20, 2009 6.410 6.490 6.330 6.460 43,009 -0.15(-2.27%)
Oct 19, 2009 6.470 6.640 6.450 6.610 40,425 +0.18(+2.80%)
Oct 16, 2009 6.380 6.490 6.280 6.430 94,308 +0.01(+0.16%)
Oct 15, 2009 6.450 6.490 6.340 6.420 54,006 -0.07(-1.08%)
Oct 14, 2009 6.340 6.490 6.290 6.490 51,148 +0.21(+3.34%)
Oct 13, 2009 6.280 6.280 6.150 6.280 30,946 -0.01(-0.16%)
Oct 12, 2009 6.320 6.380 6.110 6.290 33,362 -0.03(-0.47%)
Oct 09, 2009 6.350 6.370 6.240 6.320 26,928 -0.01(-0.16%)
Oct 08, 2009 6.480 6.480 6.250 6.330 69,549 -0.10(-1.56%)
Oct 07, 2009 6.470 6.470 6.400 6.430 18,821 -0.06(-0.92%)
Oct 06, 2009 6.260 6.490 6.200 6.490 52,969 +0.29(+4.68%)
Oct 05, 2009 6.080 6.220 6.080 6.200 53,429 +0.14(+2.31%)
Oct 02, 2009 6.090 6.210 6.050 6.060 36,868 -0.06(-0.98%)
Oct 01, 2009 6.310 6.320 6.120 6.120 56,593 -0.22(-3.47%)
Sep 30, 2009 6.550 6.620 6.300 6.340 84,436 -0.22(-3.35%)
Sep 29, 2009 6.780 6.780 6.550 6.560 67,881 -0.19(-2.81%)
Sep 28, 2009 6.510 6.800 6.510 6.750 104,209 +0.25(+3.85%)
Sep 25, 2009 6.540 6.590 6.310 6.500 107,025 -0.04(-0.61%)
Sep 24, 2009 6.670 6.750 6.470 6.540 120,345 -0.13(-1.95%)
Sep 23, 2009 6.890 6.900 6.660 6.670 52,938 -0.19(-2.77%)
Sep 22, 2009 7.000 7.000 6.840 6.860 61,572 -0.11(-1.58%)
Sep 21, 2009 6.920 7.000 6.840 6.970 44,742 -0.01(-0.14%)
Sep 18, 2009 6.860 7.040 6.680 6.980 186,500 +0.13(+1.90%)
Sep 17, 2009 6.840 6.870 6.730 6.850 40,296 -0.02(-0.29%)
Sep 16, 2009 6.890 6.960 6.790 6.870 56,915 -0.03(-0.44%)
Sep 15, 2009 6.850 6.920 6.700 6.900 53,926 +0.01(+0.15%)
Sep 14, 2009 6.720 6.920 6.720 6.890 62,453 +0.13(+1.92%)
Sep 11, 2009 6.810 6.850 6.620 6.760 65,980 -0.05(-0.73%)
Sep 10, 2009 6.870 6.870 6.690 6.810 44,692 -0.07(-1.02%)
Sep 09, 2009 6.700 6.950 6.670 6.880 63,824 +0.18(+2.69%)
Sep 08, 2009 6.860 6.860 6.640 6.700 39,513 -0.12(-1.76%)
Sep 04, 2009 6.640 6.840 6.500 6.820 67,839 +0.14(+2.10%)
Sep 03, 2009 6.650 6.700 6.570 6.680 45,407 +0.05(+0.75%)
Sep 02, 2009 6.670 6.770 6.570 6.630 49,755 -0.08(-1.19%)
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