Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.420 USD +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.630 6.630 6.500 6.600 31,600 +0.00(+0.00%)
Dec 28, 2006 6.680 6.680 6.540 6.600 16,700 -0.03(-0.45%)
Dec 27, 2006 6.680 6.700 6.630 6.630 15,100 +0.00(+0.00%)
Dec 26, 2006 6.760 6.760 6.570 6.630 7,600 -0.09(-1.34%)
Dec 22, 2006 6.720 6.730 6.550 6.720 19,000 -0.04(-0.59%)
Dec 21, 2006 6.620 6.790 6.480 6.760 25,800 +0.14(+2.11%)
Dec 20, 2006 6.880 6.880 6.480 6.620 57,400 -0.19(-2.79%)
Dec 19, 2006 6.870 6.870 6.672 6.810 7,800 -0.03(-0.44%)
Dec 18, 2006 6.900 6.900 6.810 6.840 8,500 +0.03(+0.44%)
Dec 15, 2006 6.930 6.930 6.770 6.810 12,800 -0.09(-1.30%)
Dec 14, 2006 6.990 6.990 6.900 6.900 10,800 -0.01(-0.14%)
Dec 13, 2006 7.000 7.000 6.880 6.910 18,200 -0.06(-0.86%)
Dec 12, 2006 6.870 7.010 6.870 6.970 40,300 +0.10(+1.46%)
Dec 11, 2006 6.750 6.870 6.730 6.870 46,500 +0.12(+1.78%)
Dec 08, 2006 6.700 6.770 6.650 6.750 32,600 +0.03(+0.45%)
Dec 07, 2006 6.690 6.780 6.610 6.720 34,600 +0.03(+0.45%)
Dec 06, 2006 6.650 6.750 6.600 6.690 24,100 -0.02(-0.30%)
Dec 05, 2006 6.650 6.750 6.500 6.710 32,100 +0.03(+0.45%)
Dec 04, 2006 6.600 6.720 6.450 6.680 26,400 +0.08(+1.21%)
Dec 01, 2006 6.390 6.600 6.350 6.600 20,000 +0.19(+2.96%)
Nov 30, 2006 6.500 6.500 6.350 6.410 14,900 -0.15(-2.29%)
Nov 29, 2006 6.600 6.620 6.490 6.560 33,000 -0.10(-1.50%)
Nov 28, 2006 6.700 6.790 6.600 6.660 58,200 -0.04(-0.60%)
Nov 27, 2006 6.460 6.780 6.400 6.700 50,900 +0.24(+3.72%)
Nov 24, 2006 6.630 6.630 6.460 6.460 30,900 -0.19(-2.86%)
Nov 22, 2006 6.690 6.700 6.590 6.650 26,500 -0.11(-1.63%)
Nov 21, 2006 6.580 6.840 6.500 6.760 67,900 +0.16(+2.42%)
Nov 20, 2006 6.270 6.650 6.260 6.600 43,800 +0.23(+3.61%)
Nov 17, 2006 6.320 6.440 6.280 6.370 25,300 -0.10(-1.55%)
Nov 16, 2006 6.320 6.490 6.290 6.470 35,800 +0.07(+1.09%)
Nov 15, 2006 6.470 6.590 6.380 6.400 25,300 -0.16(-2.44%)
Nov 14, 2006 6.570 6.700 6.480 6.560 29,300 +0.01(+0.15%)
Nov 13, 2006 6.470 6.700 6.250 6.550 84,500 +0.24(+3.81%)
Nov 10, 2006 6.330 6.370 6.180 6.310 27,000 -0.12(-1.87%)
Nov 09, 2006 6.400 6.488 6.350 6.430 26,300 +0.01(+0.16%)
Nov 08, 2006 6.270 6.500 6.270 6.420 27,000 -0.03(-0.47%)
Nov 07, 2006 6.310 6.500 6.280 6.450 63,900 +0.11(+1.74%)
Nov 06, 2006 6.020 6.400 6.000 6.340 51,800 +0.30(+4.97%)
Nov 03, 2006 6.120 6.121 6.040 6.040 18,300 -0.13(-2.11%)
Nov 02, 2006 6.300 6.300 6.130 6.170 21,600 -0.20(-3.14%)
Nov 01, 2006 6.300 6.490 6.183 6.370 28,600 +0.00(+0.00%)
Oct 31, 2006 6.280 6.430 6.250 6.370 51,100 +0.17(+2.74%)
Oct 30, 2006 6.020 6.470 6.000 6.200 50,600 +0.11(+1.81%)
Oct 27, 2006 6.090 6.140 6.020 6.090 7,100 -0.13(-2.09%)
Oct 26, 2006 6.250 6.290 6.069 6.220 13,600 +0.01(+0.16%)
Oct 25, 2006 6.080 6.210 6.080 6.210 22,600 -0.12(-1.90%)
Oct 24, 2006 6.200 6.370 6.150 6.330 43,500 +0.11(+1.77%)
Oct 23, 2006 6.250 6.310 6.040 6.220 68,600 +0.25(+4.19%)
Oct 20, 2006 6.020 6.020 5.900 5.970 7,100 -0.14(-2.29%)
Oct 19, 2006 6.290 6.349 6.060 6.110 22,200 -0.18(-2.86%)
Oct 18, 2006 6.200 6.360 6.180 6.290 30,900 +0.03(+0.48%)
Oct 17, 2006 6.200 6.350 6.120 6.260 63,300 +0.03(+0.48%)
Oct 16, 2006 6.240 6.240 6.020 6.230 55,000 +0.09(+1.47%)
Oct 13, 2006 6.150 6.200 6.050 6.140 19,800 -0.07(-1.13%)
Oct 12, 2006 6.060 6.210 5.990 6.210 21,600 +0.16(+2.64%)
Oct 11, 2006 6.050 6.139 5.950 6.050 47,600 -0.04(-0.66%)
Oct 10, 2006 5.770 6.150 5.770 6.090 49,900 +0.30(+5.18%)
Oct 09, 2006 5.650 5.800 5.640 5.790 22,000 +0.19(+3.39%)
Oct 06, 2006 5.670 5.670 5.550 5.600 14,400 -0.12(-2.10%)
Oct 05, 2006 5.700 5.740 5.650 5.720 5,700 -0.03(-0.52%)
Oct 04, 2006 5.780 5.900 5.710 5.750 17,600 -0.05(-0.86%)
Oct 03, 2006 5.750 5.970 5.710 5.800 55,800 +0.04(+0.69%)
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