Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.390 USD -0.030 (-0.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.190 7.250 6.670 6.850 149,796 -0.34(-4.73%)
Feb 27, 2018 7.170 7.280 7.145 7.190 38,090 -0.08(-1.10%)
Feb 26, 2018 7.110 7.370 7.110 7.270 40,789 +0.18(+2.54%)
Feb 23, 2018 7.100 7.230 7.030 7.090 43,449 +0.03(+0.42%)
Feb 22, 2018 7.160 7.220 7.020 7.060 26,869 -0.07(-0.98%)
Feb 21, 2018 7.200 7.275 7.120 7.130 26,807 -0.02(-0.28%)
Feb 20, 2018 7.190 7.290 7.100 7.150 43,070 -0.14(-1.92%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.10(+1.39%)
Feb 15, 2018 7.260 7.370 7.100 7.190 36,227 -0.02(-0.28%)
Feb 14, 2018 7.130 7.290 7.100 7.210 47,999 -0.03(-0.41%)
Feb 13, 2018 7.220 7.320 7.150 7.240 46,124 -0.04(-0.55%)
Feb 12, 2018 7.280 7.490 7.190 7.280 65,728 -0.01(-0.14%)
Feb 09, 2018 7.210 7.370 7.060 7.290 58,978 +0.20(+2.82%)
Feb 08, 2018 7.380 7.450 7.090 7.090 51,037 -0.28(-3.80%)
Feb 07, 2018 7.250 7.530 7.250 7.370 53,872 +0.05(+0.68%)
Feb 06, 2018 7.260 7.640 7.212 7.320 207,976 -0.31(-4.06%)
Feb 05, 2018 7.650 7.760 7.510 7.630 45,006 -0.14(-1.80%)
Feb 02, 2018 7.810 7.910 7.720 7.770 58,788 -0.17(-2.14%)
Feb 01, 2018 7.870 8.070 7.830 7.940 34,675 +0.01(+0.13%)
Jan 31, 2018 8.030 8.160 7.910 7.930 49,999 -0.11(-1.37%)
Jan 30, 2018 7.930 8.150 7.930 8.040 34,359 +0.07(+0.88%)
Jan 29, 2018 7.950 8.200 7.940 7.970 49,994 -0.10(-1.24%)
Jan 26, 2018 7.950 8.170 7.900 8.070 50,967 +0.17(+2.15%)
Jan 25, 2018 7.980 7.980 7.770 7.900 33,687 -0.01(-0.13%)
Jan 24, 2018 8.020 8.150 7.800 7.910 37,452 -0.07(-0.88%)
Jan 23, 2018 7.920 8.120 7.760 7.980 67,806 +0.00(+0.00%)
Jan 22, 2018 7.950 8.050 7.890 7.980 71,408 -0.04(-0.50%)
Jan 19, 2018 7.760 8.050 7.720 8.020 73,252 +0.19(+2.43%)
Jan 18, 2018 7.950 8.040 7.755 7.830 70,682 -0.15(-1.88%)
Jan 17, 2018 7.650 7.990 7.620 7.980 127,776 +0.34(+4.45%)
Jan 16, 2018 7.800 7.930 7.570 7.640 92,293 -0.11(-1.42%)
Jan 12, 2018 7.750 7.750 7.750 0 +0.09(+1.17%)
Jan 11, 2018 7.470 7.870 7.443 7.660 69,370 +0.18(+2.41%)
Jan 10, 2018 7.400 7.550 7.400 7.480 33,070 +0.06(+0.81%)
Jan 09, 2018 7.680 7.680 7.410 7.420 40,157 -0.26(-3.39%)
Jan 08, 2018 7.550 7.900 7.520 7.680 90,680 +0.09(+1.19%)
Jan 05, 2018 7.480 7.710 7.400 7.590 117,310 -0.02(-0.26%)
Jan 04, 2018 7.630 7.780 7.590 7.610 85,188 +0.04(+0.53%)
Jan 03, 2018 7.460 7.770 7.320 7.570 70,466 +0.05(+0.66%)
Jan 02, 2018 7.380 7.470 7.380 7.520 86,122 +0.17(+2.31%)
Dec 29, 2017 7.350 7.350 7.350 0 -0.15(-2.00%)
Dec 28, 2017 7.490 7.620 7.400 7.500 59,023 +0.01(+0.13%)
Dec 27, 2017 7.480 7.740 7.468 7.490 48,243 -0.06(-0.79%)
Dec 26, 2017 7.390 7.570 7.390 7.550 32,528 +0.07(+0.94%)
Dec 22, 2017 7.500 7.520 7.325 7.480 46,670 -0.06(-0.80%)
Dec 21, 2017 7.480 7.570 7.400 7.540 30,787 +0.05(+0.67%)
Dec 20, 2017 7.460 7.550 7.300 7.490 44,977 +0.03(+0.40%)
Dec 19, 2017 7.600 7.670 7.430 7.460 32,332 -0.14(-1.84%)
Dec 18, 2017 7.580 7.720 7.380 7.600 72,244 +0.05(+0.66%)
Dec 15, 2017 7.390 7.670 7.380 7.550 204,936 +0.15(+2.03%)
Dec 14, 2017 7.630 7.680 7.367 7.400 37,516 -0.25(-3.27%)
Dec 13, 2017 7.700 7.870 7.610 7.650 45,637 -0.03(-0.39%)
Dec 12, 2017 7.600 7.870 7.520 7.680 108,479 +0.10(+1.32%)
Dec 11, 2017 7.450 7.750 7.350 7.580 114,984 +0.19(+2.57%)
Dec 08, 2017 7.580 7.580 7.340 7.390 129,623 +0.00(+0.00%)
Dec 07, 2017 7.650 7.740 7.510 94,572 +0.00(+0.00%)
Dec 06, 2017 7.980 7.980 7.660 7.710 117,445 -0.27(-3.38%)
Dec 05, 2017 8.010 8.050 7.910 7.980 117,602 -0.03(-0.37%)
Dec 04, 2017 8.150 8.150 7.960 8.010 78,795 -0.04(-0.50%)
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