Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.640 6.810 6.400 6.690 122,240 +0.05(+0.75%)
Mar 28, 2008 6.950 6.950 6.610 6.640 42,600 -0.22(-3.21%)
Mar 27, 2008 6.950 6.980 6.660 6.860 74,900 -0.09(-1.29%)
Mar 26, 2008 6.520 6.970 6.440 6.950 88,100 +0.38(+5.78%)
Mar 25, 2008 6.750 6.840 6.550 6.570 86,524 -0.24(-3.52%)
Mar 24, 2008 6.770 6.900 6.600 6.810 57,200 +0.12(+1.79%)
Mar 21, 2008 6.740 6.980 6.620 6.690 484,700 +0.00(+0.00%)
Mar 20, 2008 6.740 6.980 6.620 6.690 484,700 +0.38(+6.02%)
Mar 19, 2008 6.370 6.550 6.180 6.310 115,456 +0.08(+1.28%)
Mar 18, 2008 6.120 6.300 6.070 6.230 154,761 +0.30(+5.06%)
Mar 17, 2008 5.800 6.120 5.710 5.930 92,210 -0.04(-0.67%)
Mar 14, 2008 6.500 6.500 5.680 5.970 146,011 -0.28(-4.48%)
Mar 13, 2008 6.130 6.420 5.830 6.250 109,318 +0.01(+0.16%)
Mar 12, 2008 6.240 6.490 6.180 6.240 169,975 +0.03(+0.48%)
Mar 11, 2008 5.570 6.210 5.570 6.210 114,625 +0.77(+14.15%)
Mar 10, 2008 5.580 5.580 5.400 5.440 37,650 -0.11(-1.98%)
Mar 07, 2008 5.410 5.820 5.370 5.550 54,200 +0.13(+2.40%)
Mar 06, 2008 5.730 5.750 5.410 5.420 122,500 -0.33(-5.74%)
Mar 05, 2008 6.030 6.030 5.700 5.750 91,600 -0.20(-3.36%)
Mar 04, 2008 5.650 6.040 5.570 5.950 75,012 +0.30(+5.31%)
Mar 03, 2008 5.610 5.690 5.500 5.650 131,300 +0.00(+0.00%)
Feb 29, 2008 5.980 5.980 5.650 5.650 139,119 -0.41(-6.77%)
Feb 28, 2008 6.240 6.240 5.790 6.060 90,857 -0.21(-3.35%)
Feb 27, 2008 6.330 6.560 6.060 6.270 58,900 -0.13(-2.03%)
Feb 26, 2008 6.300 6.650 6.180 6.400 102,799 +0.03(+0.47%)
Feb 25, 2008 5.930 6.420 5.660 6.370 144,718 +0.45(+7.60%)
Feb 22, 2008 6.140 6.140 5.750 5.920 96,200 -0.14(-2.31%)
Feb 21, 2008 6.780 6.990 6.020 6.060 175,020 -0.69(-10.22%)
Feb 20, 2008 6.120 6.840 5.980 6.750 151,435 +0.63(+10.29%)
Feb 19, 2008 5.900 6.180 5.760 6.120 113,500 +0.37(+6.43%)
Feb 18, 2008 5.570 5.900 5.530 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.570 5.900 5.530 5.750 89,825 +0.18(+3.23%)
Feb 14, 2008 5.810 5.840 5.460 5.570 56,900 -0.23(-3.97%)
Feb 13, 2008 5.700 5.800 5.650 5.800 62,300 +0.28(+5.07%)
Feb 12, 2008 5.590 5.590 5.500 5.520 27,500 -0.05(-0.90%)
Feb 11, 2008 5.770 5.770 5.550 5.570 45,900 -0.21(-3.63%)
Feb 08, 2008 5.920 5.960 5.650 5.780 64,200 -0.19(-3.18%)
Feb 07, 2008 5.840 6.130 5.830 5.970 89,700 +0.14(+2.40%)
Feb 06, 2008 6.140 6.160 5.800 5.830 144,500 -0.27(-4.43%)
Feb 05, 2008 5.970 6.150 5.750 6.100 138,492 +0.02(+0.33%)
Feb 04, 2008 6.090 6.180 5.980 6.080 51,800 -0.10(-1.62%)
Feb 01, 2008 6.080 6.200 5.790 6.180 122,800 +0.14(+2.32%)
Jan 31, 2008 5.560 6.120 5.560 6.040 139,100 +0.38(+6.71%)
Jan 30, 2008 5.600 5.930 5.550 5.660 167,215 +0.01(+0.18%)
Jan 29, 2008 5.870 5.870 5.520 5.650 104,985 -0.24(-4.07%)
Jan 28, 2008 5.500 6.020 5.460 5.890 67,900 +0.37(+6.70%)
Jan 25, 2008 5.690 5.690 5.420 5.520 105,100 +0.03(+0.55%)
Jan 24, 2008 6.150 6.150 5.490 5.490 117,745 -0.64(-10.44%)
Jan 23, 2008 5.690 6.180 5.410 6.130 192,200 +0.30(+5.15%)
Jan 22, 2008 5.300 5.950 5.300 5.830 137,600 +0.36(+6.58%)
Jan 21, 2008 5.300 5.650 5.250 5.470 0 +0.00(+0.00%)
Jan 18, 2008 5.300 5.650 5.250 5.470 139,760 +0.01(+0.18%)
Jan 17, 2008 5.660 5.660 5.250 5.460 83,757 -0.16(-2.85%)
Jan 16, 2008 5.430 6.000 5.430 5.620 108,200 +0.21(+3.88%)
Jan 15, 2008 5.460 5.540 5.150 5.410 117,200 -0.13(-2.35%)
Jan 14, 2008 5.650 5.650 5.470 5.540 87,540 -0.06(-1.07%)
Jan 11, 2008 6.000 6.000 5.410 5.600 218,500 -0.23(-3.95%)
Jan 10, 2008 5.310 5.830 5.140 5.830 129,600 +0.44(+8.16%)
Jan 09, 2008 5.110 5.430 5.030 5.390 128,200 +0.25(+4.86%)
Jan 08, 2008 5.650 5.650 5.100 5.140 112,600 -0.48(-8.54%)
Jan 07, 2008 5.530 5.740 5.410 5.620 90,700 +0.13(+2.37%)
Jan 04, 2008 5.600 5.650 5.240 5.490 202,153 -0.16(-2.83%)
Jan 03, 2008 5.960 6.380 5.650 5.650 235,250 -0.29(-4.88%)
Jan 02, 2008 5.500 6.210 5.490 5.940 334,950 +0.41(+7.41%)
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