Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
4.000
+0.180 (+4.71%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 19, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
7.330
7.450
7.250
7.320
64,644
-0.05(-0.68%)
Feb 26, 2015
7.240
7.410
7.190
7.370
58,217
+0.10(+1.38%)
Feb 25, 2015
7.200
7.340
7.180
7.270
33,701
+0.04(+0.55%)
Feb 24, 2015
7.210
7.290
6.990
7.230
31,971
+0.08(+1.12%)
Feb 23, 2015
7.080
7.200
7.070
7.150
44,319
+0.00(+0.00%)
Feb 20, 2015
7.140
7.170
6.850
7.150
74,028
+0.03(+0.42%)
Feb 19, 2015
7.070
7.250
7.070
7.120
26,884
+0.02(+0.28%)
Feb 18, 2015
7.210
7.310
7.070
7.100
39,516
-0.15(-2.07%)
Feb 17, 2015
7.180
7.700
7.180
7.250
56,765
+0.04(+0.55%)
Feb 13, 2015
7.250
7.210
7.210
7.210
40,000
-0.05(-0.69%)
Feb 12, 2015
7.270
7.320
7.140
7.260
30,001
+0.02(+0.28%)
Feb 11, 2015
7.250
7.400
7.160
7.240
47,248
-0.06(-0.82%)
Feb 10, 2015
7.270
7.370
7.200
7.300
39,474
+0.03(+0.41%)
Feb 09, 2015
7.310
7.560
7.270
7.270
52,058
-0.12(-1.62%)
Feb 06, 2015
7.450
7.640
7.320
7.390
74,120
-0.08(-1.07%)
Feb 05, 2015
7.340
7.560
7.150
7.470
71,883
+0.12(+1.63%)
Feb 04, 2015
7.410
7.580
7.270
7.350
60,159
-0.12(-1.61%)
Feb 03, 2015
7.340
7.570
7.280
7.470
101,919
+0.13(+1.77%)
Feb 02, 2015
7.190
7.380
7.140
7.340
74,126
+0.12(+1.66%)
Jan 30, 2015
7.190
7.330
7.150
7.220
135,015
-0.08(-1.10%)
Jan 29, 2015
7.160
7.320
7.080
7.300
57,515
+0.12(+1.67%)
Jan 28, 2015
7.250
7.260
7.070
7.180
100,811
-0.11(-1.51%)
Jan 27, 2015
7.320
7.500
7.190
7.290
62,670
-0.20(-2.67%)
Jan 26, 2015
7.310
7.500
7.230
7.490
75,848
+0.11(+1.49%)
Jan 23, 2015
7.210
7.410
7.110
7.380
46,910
+0.19(+2.64%)
Jan 22, 2015
6.990
7.200
6.940
7.190
64,362
+0.27(+3.90%)
Jan 21, 2015
6.990
7.130
6.800
6.920
58,264
-0.15(-2.12%)
Jan 20, 2015
7.150
7.190
6.890
7.070
78,403
-0.12(-1.67%)
Jan 16, 2015
6.700
7.200
6.700
7.190
78,009
+0.45(+6.68%)
Jan 15, 2015
6.830
6.990
6.680
6.740
71,529
-0.13(-1.89%)
Jan 14, 2015
7.000
7.220
6.800
6.870
36,285
-0.24(-3.38%)
Jan 13, 2015
7.200
7.360
6.960
7.110
59,430
+0.01(+0.14%)
Jan 12, 2015
7.490
7.500
7.060
7.100
44,629
-0.40(-5.33%)
Jan 09, 2015
7.220
7.990
7.000
7.500
160,507
+0.25(+3.45%)
Jan 08, 2015
7.230
7.390
7.150
7.250
47,782
+0.08(+1.12%)
Jan 07, 2015
7.250
7.320
7.060
7.170
48,865
-0.03(-0.42%)
Jan 06, 2015
7.460
7.480
7.150
7.200
72,580
-0.25(-3.36%)
Jan 05, 2015
7.790
7.790
7.390
7.450
63,965
-0.44(-5.58%)
Jan 02, 2015
7.680
8.050
7.360
7.890
166,296
+0.29(+3.82%)
Dec 31, 2014
7.800
7.600
7.600
7.600
48,500
-0.14(-1.81%)
Dec 30, 2014
7.810
7.960
7.620
7.740
78,266
-0.16(-2.03%)
Dec 29, 2014
7.940
8.090
7.820
7.900
46,984
+0.01(+0.13%)
Dec 26, 2014
7.850
8.050
7.750
7.890
41,538
+0.00(+0.00%)
Dec 24, 2014
7.990
7.890
7.890
7.890
34,600
-0.11(-1.38%)
Dec 23, 2014
7.730
8.060
7.590
8.000
117,721
+0.24(+3.09%)
Dec 22, 2014
7.930
7.985
7.710
7.760
83,478
-0.21(-2.63%)
Dec 19, 2014
7.910
8.190
7.800
7.970
242,759
+0.04(+0.50%)
Dec 18, 2014
7.850
7.980
7.720
7.930
84,878
+0.12(+1.54%)
Dec 17, 2014
7.620
7.860
7.620
7.810
108,388
+0.17(+2.23%)
Dec 16, 2014
7.710
7.970
7.620
7.640
73,124
-0.06(-0.78%)
Dec 15, 2014
8.010
8.135
7.670
7.700
73,901
-0.30(-3.75%)
Dec 12, 2014
7.820
8.200
7.640
8.000
163,371
+0.00(+0.00%)
Dec 11, 2014
8.050
8.226
7.950
8.000
38,500
-0.02(-0.25%)
Dec 10, 2014
8.330
8.370
8.020
8.020
74,813
-0.39(-4.64%)
Dec 09, 2014
8.100
8.430
8.040
8.410
133,374
+0.18(+2.19%)
Dec 08, 2014
7.830
8.280
7.830
8.230
112,325
+0.32(+4.05%)
Dec 05, 2014
7.430
7.980
7.330
7.910
167,555
+0.47(+6.32%)
Dec 04, 2014
7.530
7.530
7.310
7.440
67,569
-0.13(-1.72%)
Dec 03, 2014
7.410
7.600
7.400
7.570
49,470
+0.12(+1.61%)
Dec 02, 2014
7.520
7.660
7.280
7.450
92,439
-0.03(-0.40%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account