Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.650 5.690 5.470 5.600 36,500 +0.10(+1.82%)
Feb 25, 2005 5.560 5.700 5.480 5.500 35,400 -0.16(-2.83%)
Feb 24, 2005 5.520 5.700 5.460 5.660 35,500 +0.18(+3.28%)
Feb 23, 2005 5.450 5.620 5.300 5.480 68,000 +0.12(+2.24%)
Feb 22, 2005 5.680 5.680 5.350 5.360 37,700 -0.12(-2.19%)
Feb 18, 2005 5.720 5.720 5.450 5.480 37,500 +0.03(+0.55%)
Feb 17, 2005 5.590 5.590 5.450 5.450 37,400 -0.15(-2.68%)
Feb 16, 2005 5.690 5.760 5.550 5.600 38,400 +0.02(+0.36%)
Feb 15, 2005 5.810 5.830 5.510 5.580 45,800 -0.07(-1.24%)
Feb 14, 2005 5.770 5.830 5.630 5.650 21,700 -0.17(-2.92%)
Feb 11, 2005 5.500 5.820 5.450 5.820 44,600 +0.20(+3.56%)
Feb 10, 2005 5.580 5.720 5.530 5.620 30,200 +0.12(+2.18%)
Feb 09, 2005 5.930 5.950 5.490 5.500 47,600 -0.40(-6.78%)
Feb 08, 2005 5.870 5.900 5.800 5.900 19,800 +0.08(+1.37%)
Feb 07, 2005 5.850 5.880 5.710 5.820 21,400 +0.07(+1.22%)
Feb 04, 2005 5.670 5.790 5.600 5.750 22,700 -0.02(-0.35%)
Feb 03, 2005 5.850 5.850 5.650 5.770 37,700 +0.02(+0.35%)
Feb 02, 2005 5.720 5.850 5.700 5.750 16,200 -0.06(-1.03%)
Feb 01, 2005 5.810 5.880 5.750 5.810 27,100 -0.05(-0.85%)
Jan 31, 2005 5.780 5.900 5.650 5.860 45,200 +0.25(+4.46%)
Jan 28, 2005 5.750 5.750 5.560 5.610 31,000 -0.14(-2.43%)
Jan 27, 2005 5.750 5.900 5.720 5.750 37,500 -0.05(-0.86%)
Jan 26, 2005 5.700 5.880 5.640 5.800 41,400 +0.20(+3.57%)
Jan 25, 2005 5.600 5.720 5.550 5.600 33,600 +0.08(+1.45%)
Jan 24, 2005 5.650 5.700 5.450 5.520 28,900 -0.03(-0.54%)
Jan 21, 2005 5.450 5.680 5.400 5.550 46,300 +0.15(+2.78%)
Jan 20, 2005 5.500 5.660 5.360 5.400 51,200 -0.09(-1.64%)
Jan 19, 2005 5.900 5.990 5.480 5.490 57,400 -0.51(-8.50%)
Jan 18, 2005 5.510 6.000 5.510 6.000 38,800 +0.34(+6.01%)
Jan 14, 2005 5.620 5.730 5.430 5.660 43,800 +0.14(+2.54%)
Jan 13, 2005 5.730 5.750 5.500 5.520 48,500 -0.11(-1.95%)
Jan 12, 2005 5.650 5.650 5.500 5.630 37,100 -0.09(-1.57%)
Jan 11, 2005 5.620 5.800 5.500 5.720 33,300 +0.02(+0.35%)
Jan 10, 2005 5.840 5.870 5.620 5.700 35,100 +0.03(+0.53%)
Jan 07, 2005 5.980 5.990 5.550 5.670 68,900 -0.24(-4.06%)
Jan 06, 2005 5.910 6.100 5.850 5.910 58,500 +0.08(+1.37%)
Jan 05, 2005 6.050 6.090 5.750 5.830 77,700 -0.22(-3.64%)
Jan 04, 2005 6.240 6.250 6.020 6.050 60,000 -0.16(-2.58%)
Jan 03, 2005 6.370 6.380 6.140 6.210 50,100 -0.16(-2.51%)
Dec 31, 2004 6.400 6.600 6.220 6.370 76,200 +0.07(+1.11%)
Dec 30, 2004 6.390 6.600 6.300 6.300 33,000 +0.01(+0.16%)
Dec 29, 2004 6.460 6.480 6.230 6.290 16,200 -0.14(-2.18%)
Dec 28, 2004 6.180 6.450 6.180 6.430 27,400 +0.25(+4.05%)
Dec 27, 2004 6.400 6.460 6.080 6.180 24,100 -0.13(-2.06%)
Dec 23, 2004 6.400 6.400 6.250 6.310 27,100 -0.09(-1.41%)
Dec 22, 2004 6.300 6.490 6.300 6.400 35,900 +0.05(+0.79%)
Dec 21, 2004 6.240 6.400 6.100 6.350 39,100 +0.19(+3.08%)
Dec 20, 2004 6.050 6.330 6.050 6.160 37,000 -0.05(-0.81%)
Dec 17, 2004 6.250 6.370 6.080 6.210 50,900 +0.03(+0.49%)
Dec 16, 2004 6.200 6.250 6.050 6.180 26,100 -0.05(-0.80%)
Dec 15, 2004 6.450 6.450 6.150 6.230 33,900 -0.22(-3.41%)
Dec 14, 2004 6.240 6.450 6.190 6.450 32,000 +0.21(+3.37%)
Dec 13, 2004 6.220 6.350 6.140 6.240 34,600 +0.02(+0.32%)
Dec 10, 2004 6.300 6.360 6.210 6.220 28,700 -0.02(-0.32%)
Dec 09, 2004 6.100 6.250 6.040 6.240 43,400 +0.09(+1.46%)
Dec 08, 2004 6.250 6.250 6.000 6.150 55,500 +0.25(+4.24%)
Dec 07, 2004 6.100 6.180 5.850 5.900 88,200 -0.30(-4.84%)
Dec 06, 2004 6.370 6.370 6.200 6.200 32,300 -0.09(-1.43%)
Dec 03, 2004 6.400 6.420 6.250 6.290 38,900 -0.16(-2.48%)
Dec 02, 2004 6.520 6.570 6.280 6.450 65,500 -0.17(-2.57%)
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