Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.490 USD -0.020 (-0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.270 9.310 9.170 9.190 54,421 -0.08(-0.86%)
Feb 27, 2013 9.270 9.400 9.250 9.270 78,511 -0.03(-0.32%)
Feb 26, 2013 9.240 9.440 9.240 9.300 76,735 +0.09(+0.98%)
Feb 25, 2013 9.370 9.500 9.210 9.210 95,447 -0.10(-1.07%)
Feb 22, 2013 9.430 9.450 9.250 9.310 65,412 -0.03(-0.32%)
Feb 21, 2013 9.180 9.540 9.150 9.340 61,610 +0.15(+1.63%)
Feb 20, 2013 9.380 9.380 9.190 9.190 106,508 -0.20(-2.13%)
Feb 19, 2013 9.410 9.470 9.340 9.390 53,552 -0.01(-0.11%)
Feb 15, 2013 9.500 9.540 9.250 9.400 112,822 -0.06(-0.63%)
Feb 14, 2013 9.430 9.600 9.410 9.460 48,395 -0.02(-0.21%)
Feb 13, 2013 9.700 9.759 9.400 9.480 36,088 -0.22(-2.27%)
Feb 12, 2013 9.680 9.720 9.610 9.700 40,020 +0.00(+0.00%)
Feb 11, 2013 9.610 9.700 9.580 9.700 48,639 +0.08(+0.83%)
Feb 08, 2013 9.460 9.720 9.460 9.620 91,426 +0.16(+1.69%)
Feb 07, 2013 9.580 9.620 9.430 9.460 59,803 -0.11(-1.15%)
Feb 06, 2013 9.920 9.920 9.510 9.570 60,314 -0.81(-7.80%)
Feb 04, 2013 10.32 10.45 10.26 10.38 115,561 -0.08(-0.76%)
Feb 01, 2013 10.06 10.49 10.03 10.46 160,096 +0.45(+4.50%)
Jan 31, 2013 9.340 10.08 9.300 10.01 199,365 +0.71(+7.63%)
Jan 30, 2013 9.280 9.460 9.200 9.300 155,217 +0.00(+0.00%)
Jan 29, 2013 9.190 9.400 9.190 9.300 146,663 +0.10(+1.09%)
Jan 28, 2013 9.170 9.230 9.140 9.200 148,401 +0.02(+0.22%)
Jan 25, 2013 9.280 9.300 9.100 9.180 52,750 -0.06(-0.65%)
Jan 24, 2013 9.490 9.490 9.200 9.240 47,929 -0.25(-2.63%)
Jan 23, 2013 9.780 9.780 9.470 9.490 40,357 -0.28(-2.87%)
Jan 22, 2013 9.670 9.790 9.550 9.770 50,445 +0.07(+0.72%)
Jan 18, 2013 9.680 9.720 9.540 9.700 69,464 -0.01(-0.10%)
Jan 17, 2013 9.820 9.880 9.630 9.710 53,618 -0.07(-0.72%)
Jan 16, 2013 10.10 10.10 9.670 9.780 48,215 -0.40(-3.93%)
Jan 15, 2013 10.02 10.30 10.01 10.18 58,659 +0.03(+0.30%)
Jan 14, 2013 10.21 10.28 10.11 10.15 39,632 -0.13(-1.26%)
Jan 11, 2013 10.39 10.44 10.24 10.28 55,377 -0.09(-0.87%)
Jan 10, 2013 10.67 10.70 10.29 10.37 44,341 -0.24(-2.26%)
Jan 09, 2013 10.52 10.67 10.46 10.61 44,221 +0.10(+0.95%)
Jan 08, 2013 10.60 10.60 10.40 10.51 81,847 -0.04(-0.38%)
Jan 07, 2013 10.86 10.99 10.55 10.55 73,359 -0.43(-3.92%)
Jan 04, 2013 11.12 11.30 10.87 10.98 60,611 -0.08(-0.72%)
Jan 03, 2013 11.49 11.49 11.03 11.06 54,270 -0.40(-3.49%)
Jan 02, 2013 11.37 11.71 11.28 11.46 191,981 +0.41(+3.71%)
Dec 31, 2012 10.53 11.05 10.51 11.05 58,280 +0.50(+4.74%)
Dec 28, 2012 10.72 10.82 10.52 10.55 28,113 -0.26(-2.41%)
Dec 27, 2012 10.88 10.88 10.50 10.81 36,299 -0.03(-0.28%)
Dec 26, 2012 10.82 10.90 10.61 10.84 51,228 +0.06(+0.56%)
Dec 24, 2012 10.80 10.84 10.76 10.78 11,305 -0.02(-0.19%)
Dec 21, 2012 10.68 10.94 10.68 10.80 184,525 -0.09(-0.83%)
Dec 20, 2012 10.65 10.89 10.64 10.89 61,538 +0.22(+2.06%)
Dec 19, 2012 10.66 10.70 10.54 10.67 37,316 -0.01(-0.09%)
Dec 18, 2012 10.61 10.69 10.46 10.68 62,608 +0.11(+1.04%)
Dec 17, 2012 10.06 10.64 10.05 10.57 79,785 +0.58(+5.81%)
Dec 14, 2012 9.960 10.03 9.888 9.990 57,950 -0.10(-0.99%)
Dec 13, 2012 10.08 10.22 10.00 10.09 25,895 +0.00(+0.00%)
Dec 12, 2012 10.45 10.47 10.04 10.09 49,698 -0.35(-3.35%)
Dec 11, 2012 8.800 10.52 8.550 10.44 121,059 -0.04(-0.38%)
Dec 10, 2012 10.40 10.49 10.31 10.48 61,335 +0.09(+0.87%)
Dec 07, 2012 10.43 10.48 10.32 10.39 40,759 -0.01(-0.10%)
Dec 06, 2012 10.23 10.44 10.11 10.40 35,529 +0.14(+1.36%)
Dec 05, 2012 10.49 10.49 10.24 10.26 35,432 -0.23(-2.19%)
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