Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD +0.240 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.040 6.240 5.790 5.790 213,914 -0.19(-3.18%)
Mar 30, 2021 5.890 6.090 5.840 5.980 80,643 +0.05(+0.84%)
Mar 29, 2021 5.850 6.070 5.850 5.930 74,538 -0.04(-0.67%)
Mar 26, 2021 6.200 6.200 5.890 5.970 62,700 -0.09(-1.49%)
Mar 25, 2021 5.900 6.140 5.880 6.060 73,584 +0.09(+1.51%)
Mar 24, 2021 6.100 6.440 5.970 5.970 106,884 -0.11(-1.81%)
Mar 23, 2021 6.060 6.290 6.050 6.080 154,430 -0.08(-1.30%)
Mar 22, 2021 6.260 6.420 6.120 6.160 218,578 -0.23(-3.60%)
Mar 19, 2021 6.390 6.520 6.300 6.390 405,700 -0.06(-0.93%)
Mar 18, 2021 6.550 6.700 6.430 6.450 115,652 -0.17(-2.57%)
Mar 17, 2021 6.770 6.840 6.580 6.620 101,496 -0.18(-2.65%)
Mar 16, 2021 6.830 6.871 6.670 6.800 49,417 -0.06(-0.87%)
Mar 15, 2021 6.970 6.970 6.700 6.860 85,010 -0.12(-1.72%)
Mar 12, 2021 6.890 7.060 6.890 6.980 72,400 +0.17(+2.50%)
Mar 11, 2021 6.800 6.950 6.680 6.810 111,210 -0.06(-0.87%)
Mar 10, 2021 6.730 6.960 6.730 6.870 90,160 +0.11(+1.63%)
Mar 09, 2021 6.700 6.990 6.690 6.760 125,069 +0.03(+0.45%)
Mar 08, 2021 6.460 6.790 6.450 6.730 141,267 +0.19(+2.91%)
Mar 05, 2021 6.390 6.580 6.340 6.540 114,700 +0.18(+2.83%)
Mar 04, 2021 6.330 6.520 6.250 6.360 89,577 -0.01(-0.16%)
Mar 03, 2021 6.370 6.570 6.300 6.370 121,698 +0.07(+1.11%)
Mar 02, 2021 6.250 6.440 6.250 6.300 152,744 -0.13(-2.02%)
Mar 01, 2021 6.290 6.450 6.170 6.430 76,339 +0.36(+5.93%)
Feb 26, 2021 6.110 6.210 6.020 6.070 101,400 -0.12(-1.94%)
Feb 25, 2021 6.290 6.410 6.160 6.190 70,372 -0.17(-2.67%)
Feb 24, 2021 6.100 6.440 6.100 6.360 120,774 +0.26(+4.26%)
Feb 23, 2021 6.090 6.500 6.050 6.100 120,177 -0.06(-0.97%)
Feb 22, 2021 6.060 6.220 6.060 6.160 66,288 +0.03(+0.49%)
Feb 19, 2021 6.160 6.230 6.060 6.130 54,600 -0.04(-0.65%)
Feb 18, 2021 6.100 6.220 6.060 6.170 61,401 +0.04(+0.65%)
Feb 17, 2021 6.070 6.240 6.070 6.130 53,805 +0.01(+0.16%)
Feb 16, 2021 6.130 6.230 6.080 6.120 79,926 -0.02(-0.33%)
Feb 12, 2021 6.000 6.190 6.000 6.140 95,000 +0.08(+1.32%)
Feb 11, 2021 6.080 6.180 6.040 6.060 66,676 +0.03(+0.50%)
Feb 10, 2021 6.020 6.090 5.970 6.030 52,721 -0.02(-0.33%)
Feb 09, 2021 6.120 6.230 6.010 6.050 120,396 -0.17(-2.73%)
Feb 08, 2021 5.930 6.220 5.930 6.220 138,628 +0.24(+4.01%)
Feb 05, 2021 5.810 6.030 5.770 5.980 162,100 +0.13(+2.22%)
Feb 04, 2021 5.750 5.960 5.750 5.850 74,184 +0.08(+1.39%)
Feb 03, 2021 5.840 5.960 5.720 5.770 93,894 -0.13(-2.20%)
Feb 02, 2021 5.970 6.030 5.870 5.900 58,147 -0.05(-0.84%)
Feb 01, 2021 6.010 6.010 5.810 5.950 81,903 -0.10(-1.65%)
Jan 29, 2021 6.060 6.080 5.941 6.050 120,300 +0.00(+0.00%)
Jan 28, 2021 6.050 6.090 6.010 6.050 124,541 +0.05(+0.83%)
Jan 27, 2021 5.810 6.100 5.690 6.000 208,798 +0.01(+0.17%)
Jan 26, 2021 6.050 6.050 5.880 5.990 60,974 -0.01(-0.17%)
Jan 25, 2021 5.920 6.000 5.800 6.000 75,086 -0.04(-0.66%)
Jan 22, 2021 5.820 6.040 5.810 6.040 80,200 +0.13(+2.20%)
Jan 21, 2021 5.860 5.980 5.820 5.910 61,267 +0.00(+0.00%)
Jan 20, 2021 5.850 5.950 5.770 5.910 76,323 +0.06(+1.03%)
Jan 19, 2021 6.020 6.030 5.840 5.850 58,750 -0.20(-3.31%)
Jan 15, 2021 6.040 6.110 5.960 6.050 52,100 -0.05(-0.82%)
Jan 14, 2021 6.150 6.160 6.030 6.100 68,438 +0.01(+0.16%)
Jan 13, 2021 6.050 6.100 5.970 6.090 49,823 +0.00(+0.00%)
Jan 12, 2021 6.010 6.140 6.000 6.090 63,488 +0.11(+1.84%)
Jan 11, 2021 6.000 6.090 5.920 5.980 29,934 -0.14(-2.29%)
Jan 08, 2021 6.080 6.155 6.060 6.120 69,900 -0.01(-0.16%)
Jan 07, 2021 5.980 6.160 5.860 6.130 175,008 +0.11(+1.83%)
Jan 06, 2021 5.780 6.180 5.780 6.020 162,745 +0.39(+6.93%)
Jan 05, 2021 5.560 5.790 5.560 5.630 73,605 +0.04(+0.72%)
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