Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

4.640 USD -0.160 (-3.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.575 5.575 5.250 5.310 97,486 -0.25(-4.50%)
Dec 30, 2021 5.560 5.650 5.520 5.560 32,659 +0.01(+0.18%)
Dec 29, 2021 5.520 5.590 5.410 5.550 91,553 +0.06(+1.09%)
Dec 28, 2021 5.600 5.640 5.470 5.490 66,772 -0.13(-2.31%)
Dec 27, 2021 5.650 5.670 5.500 5.620 91,591 -0.14(-2.43%)
Dec 23, 2021 5.690 5.880 5.690 5.760 25,631 +0.04(+0.70%)
Dec 22, 2021 5.740 5.740 5.630 5.720 31,673 +0.00(+0.00%)
Dec 21, 2021 5.580 5.780 5.580 5.720 25,141 +0.12(+2.14%)
Dec 20, 2021 5.600 5.630 5.550 5.600 71,317 -0.04(-0.71%)
Dec 17, 2021 5.840 5.840 5.630 5.640 120,240 -0.11(-1.91%)
Dec 16, 2021 5.850 5.970 5.710 5.750 59,926 -0.09(-1.54%)
Dec 15, 2021 5.650 6.170 5.640 5.840 189,641 +0.19(+3.36%)
Dec 14, 2021 5.600 5.800 5.590 5.650 86,068 +0.03(+0.53%)
Dec 13, 2021 5.750 5.870 5.600 5.620 51,724 -0.22(-3.77%)
Dec 10, 2021 5.770 5.860 5.770 5.840 18,123 +0.06(+1.04%)
Dec 09, 2021 5.730 5.860 5.730 5.780 31,245 -0.01(-0.17%)
Dec 08, 2021 5.850 5.850 5.750 5.790 27,633 -0.04(-0.69%)
Dec 07, 2021 5.900 5.960 5.810 5.830 33,703 -0.01(-0.17%)
Dec 06, 2021 5.840 5.945 5.740 5.840 46,265 +0.09(+1.57%)
Dec 03, 2021 5.840 5.840 5.660 5.750 45,651 -0.06(-1.03%)
Dec 02, 2021 5.650 5.850 5.650 5.810 31,195 +0.14(+2.47%)
Dec 01, 2021 5.770 5.900 5.670 5.670 80,533 +0.00(+0.00%)
Nov 30, 2021 5.750 5.880 5.670 5.670 66,959 -0.15(-2.58%)
Nov 29, 2021 5.950 6.035 5.810 5.820 57,742 -0.04(-0.68%)
Nov 26, 2021 6.000 6.020 5.860 5.860 87,171 -0.29(-4.72%)
Nov 24, 2021 6.120 6.195 6.120 6.150 27,991 -0.03(-0.49%)
Nov 23, 2021 6.110 6.220 6.100 6.180 51,786 +0.01(+0.16%)
Nov 22, 2021 6.270 6.435 6.040 6.170 51,930 -0.10(-1.59%)
Nov 19, 2021 6.180 6.400 6.140 6.270 59,496 -0.02(-0.32%)
Nov 18, 2021 6.190 6.320 6.275 6.290 61,889 +0.08(+1.29%)
Nov 17, 2021 6.220 6.305 6.100 6.210 71,050 -0.06(-0.96%)
Nov 16, 2021 6.400 6.450 6.270 6.270 52,570 -0.18(-2.79%)
Nov 15, 2021 6.490 6.490 6.410 6.450 47,424 -0.06(-0.92%)
Nov 12, 2021 6.500 6.550 6.430 6.510 20,682 +0.00(+0.00%)
Nov 11, 2021 6.580 6.580 6.460 6.510 30,923 -0.08(-1.21%)
Nov 10, 2021 6.570 6.640 6.590 39,356 +0.03(+0.46%)
Nov 09, 2021 6.580 6.660 6.490 6.560 48,627 -0.07(-1.06%)
Nov 08, 2021 6.930 6.950 6.580 6.630 52,985 -0.24(-3.49%)
Nov 05, 2021 6.400 6.985 6.400 6.870 190,247 +0.23(+3.46%)
Nov 04, 2021 6.450 6.650 6.290 6.640 180,584 +0.16(+2.47%)
Nov 03, 2021 6.430 6.620 6.430 6.480 241,898 +0.03(+0.47%)
Nov 02, 2021 6.440 6.500 6.370 6.450 51,632 -0.01(-0.15%)
Nov 01, 2021 6.410 6.480 6.360 6.460 51,829 +0.02(+0.31%)
Oct 29, 2021 6.410 6.480 6.390 6.440 66,737 -0.01(-0.16%)
Oct 28, 2021 6.360 6.470 6.260 6.450 51,051 +0.10(+1.57%)
Oct 27, 2021 6.350 6.400 6.330 6.350 39,272 -0.06(-0.94%)
Oct 26, 2021 6.340 6.465 6.410 58,652 +0.00(+0.00%)
Oct 25, 2021 6.420 6.440 6.350 6.410 66,259 +0.00(+0.00%)
Oct 22, 2021 6.390 6.460 6.350 6.410 32,982 -0.01(-0.16%)
Oct 21, 2021 6.390 6.450 6.360 6.420 32,729 +0.01(+0.16%)
Oct 20, 2021 6.290 6.430 6.290 6.410 40,645 +0.04(+0.63%)
Oct 19, 2021 6.300 6.385 6.300 6.370 33,150 +0.07(+1.11%)
Oct 18, 2021 6.270 6.330 6.270 6.300 47,466 -0.02(-0.32%)
Oct 15, 2021 6.380 6.380 6.270 6.320 91,564 +0.11(+1.77%)
Oct 14, 2021 6.200 6.240 6.165 6.210 38,076 +0.04(+0.65%)
Oct 13, 2021 6.320 6.320 6.140 6.170 44,961 -0.18(-2.83%)
Oct 12, 2021 6.360 6.400 6.320 6.350 31,437 +0.00(+0.00%)
Oct 11, 2021 6.400 6.400 6.310 6.350 43,851 -0.02(-0.31%)
Oct 08, 2021 6.340 6.410 6.320 6.370 24,268 +0.01(+0.16%)
Oct 07, 2021 6.310 6.410 6.310 6.360 46,523 +0.06(+0.95%)
Oct 06, 2021 6.250 6.380 6.210 6.300 49,746 -0.01(-0.16%)
Oct 05, 2021 6.300 6.360 6.190 6.310 82,725 +0.01(+0.16%)
Oct 04, 2021 6.360 6.440 6.280 6.300 66,927 -0.11(-1.72%)
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