Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD -0.070 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.300 7.500 7.250 7.340 80,717 +0.06(+0.82%)
Feb 27, 2014 7.070 7.300 7.020 7.280 50,234 +0.15(+2.10%)
Feb 26, 2014 7.100 7.200 7.000 7.130 49,050 +0.05(+0.71%)
Feb 25, 2014 7.180 7.280 7.010 7.080 35,913 -0.10(-1.39%)
Feb 24, 2014 7.000 7.290 6.880 7.180 71,313 +0.30(+4.36%)
Feb 21, 2014 6.970 6.970 6.820 6.880 116,522 -0.05(-0.72%)
Feb 20, 2014 6.800 6.980 6.760 6.930 37,091 +0.11(+1.61%)
Feb 19, 2014 6.700 7.254 6.700 6.820 128,242 +0.08(+1.19%)
Feb 18, 2014 6.500 6.780 6.500 6.740 93,482 +0.25(+3.85%)
Feb 14, 2014 6.440 6.490 6.490 6.490 41,500 +0.06(+0.93%)
Feb 13, 2014 6.330 6.470 6.270 6.430 58,280 +0.08(+1.26%)
Feb 12, 2014 6.480 6.620 6.255 6.350 58,936 -0.10(-1.55%)
Feb 11, 2014 6.400 6.510 6.370 6.450 59,855 +0.09(+1.42%)
Feb 10, 2014 6.350 6.400 6.255 6.360 77,779 -0.01(-0.16%)
Feb 07, 2014 6.240 6.370 6.220 6.370 91,659 +0.13(+2.08%)
Feb 06, 2014 6.290 6.500 6.150 6.240 121,522 +0.04(+0.65%)
Feb 05, 2014 6.390 6.390 6.200 6.200 121,659 -0.26(-4.02%)
Feb 04, 2014 6.690 6.690 6.420 6.460 122,961 -0.21(-3.15%)
Feb 03, 2014 6.910 6.990 6.430 6.670 133,583 -0.28(-4.03%)
Jan 31, 2014 7.000 7.090 6.750 6.950 119,554 -0.15(-2.11%)
Jan 30, 2014 6.990 7.240 6.860 7.100 83,011 +0.19(+2.75%)
Jan 29, 2014 7.100 7.240 6.910 6.910 70,722 -0.29(-4.03%)
Jan 28, 2014 7.230 7.280 7.020 7.200 145,426 -0.04(-0.55%)
Jan 27, 2014 7.230 7.410 7.020 7.240 115,731 +0.04(+0.56%)
Jan 24, 2014 7.280 7.300 6.960 7.200 121,032 -0.16(-2.17%)
Jan 23, 2014 7.530 7.615 7.320 7.360 44,601 -0.24(-3.16%)
Jan 22, 2014 7.710 7.840 7.590 7.600 83,350 -0.10(-1.30%)
Jan 21, 2014 7.620 7.740 7.430 7.700 92,802 +0.13(+1.72%)
Jan 17, 2014 7.540 7.570 7.570 7.570 56,900 +0.00(+0.00%)
Jan 16, 2014 7.780 7.780 7.470 7.570 42,611 -0.26(-3.32%)
Jan 15, 2014 7.930 7.970 7.790 7.830 43,414 -0.10(-1.26%)
Jan 14, 2014 7.810 8.100 7.810 7.930 55,577 +0.13(+1.67%)
Jan 13, 2014 7.790 7.970 7.670 7.800 99,586 -0.03(-0.38%)
Jan 10, 2014 7.780 7.900 7.630 7.830 75,490 +0.07(+0.90%)
Jan 09, 2014 7.940 7.940 7.640 7.760 60,773 -0.18(-2.27%)
Jan 08, 2014 7.970 8.020 7.820 7.940 62,706 -0.06(-0.75%)
Jan 07, 2014 8.240 8.390 8.000 8.000 84,513 -0.23(-2.79%)
Jan 06, 2014 8.370 8.410 8.130 8.230 109,837 -0.14(-1.67%)
Jan 03, 2014 8.490 8.500 8.350 8.370 76,914 -0.12(-1.41%)
Jan 02, 2014 8.710 8.710 8.420 8.490 47,997 -0.26(-2.97%)
Dec 31, 2013 8.800 8.750 8.750 8.750 114,700 -0.05(-0.57%)
Dec 30, 2013 8.680 8.830 8.580 8.800 62,123 +0.08(+0.92%)
Dec 27, 2013 8.780 8.800 8.520 8.720 75,655 -0.01(-0.11%)
Dec 26, 2013 8.910 8.950 8.720 8.730 43,069 -0.11(-1.24%)
Dec 24, 2013 8.840 8.940 8.700 8.840 47,767 -0.03(-0.34%)
Dec 23, 2013 8.870 8.990 8.680 8.870 115,212 +0.02(+0.23%)
Dec 20, 2013 8.590 9.000 8.590 8.850 238,039 +0.30(+3.51%)
Dec 19, 2013 8.710 8.820 8.500 8.550 45,726 -0.25(-2.84%)
Dec 18, 2013 8.570 8.800 8.500 8.800 59,070 +0.22(+2.56%)
Dec 17, 2013 8.710 8.750 8.430 8.580 41,819 -0.16(-1.83%)
Dec 16, 2013 8.450 8.770 8.450 8.740 61,805 +0.29(+3.43%)
Dec 13, 2013 8.310 8.540 8.280 8.450 93,187 +0.15(+1.81%)
Dec 12, 2013 8.420 8.660 8.230 8.300 79,165 -0.08(-0.95%)
Dec 11, 2013 8.630 8.660 8.340 8.380 77,605 -0.26(-3.01%)
Dec 10, 2013 8.750 8.780 8.510 8.640 71,701 -0.15(-1.71%)
Dec 09, 2013 8.790 8.820 8.650 8.790 52,576 -0.02(-0.23%)
Dec 06, 2013 8.590 8.850 8.570 8.810 65,849 +0.34(+4.01%)
Dec 05, 2013 8.500 8.610 8.470 8.470 39,446 -0.05(-0.59%)
Dec 04, 2013 8.720 8.880 8.520 8.520 81,512 -0.27(-3.07%)
Dec 03, 2013 8.700 8.820 8.610 8.790 72,802 +0.05(+0.57%)
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