Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.300 USD -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.450 5.450 5.200 5.200 81,400 -0.20(-3.70%)
Apr 28, 2005 5.430 5.560 5.400 5.400 33,300 -0.08(-1.46%)
Apr 27, 2005 5.370 5.620 5.370 5.480 45,700 +0.05(+0.92%)
Apr 26, 2005 5.500 5.640 5.350 5.430 48,000 -0.13(-2.34%)
Apr 25, 2005 5.500 5.570 5.350 5.560 45,700 +0.11(+2.02%)
Apr 22, 2005 5.600 5.600 5.300 5.450 56,600 -0.22(-3.88%)
Apr 21, 2005 5.450 5.700 5.270 5.670 53,100 +0.32(+5.98%)
Apr 20, 2005 5.620 5.620 5.310 5.350 57,800 -0.32(-5.64%)
Apr 19, 2005 5.600 5.690 5.450 5.670 41,200 +0.13(+2.35%)
Apr 18, 2005 5.450 5.590 5.350 5.540 32,700 +0.14(+2.59%)
Apr 15, 2005 5.600 5.650 5.370 5.400 38,300 -0.10(-1.82%)
Apr 14, 2005 5.620 5.740 5.500 5.500 36,700 -0.15(-2.65%)
Apr 13, 2005 5.710 5.750 5.570 5.650 34,800 -0.06(-1.05%)
Apr 12, 2005 5.650 5.750 5.510 5.710 45,200 +0.01(+0.18%)
Apr 11, 2005 5.720 5.750 5.610 5.700 32,700 +0.08(+1.42%)
Apr 08, 2005 5.900 5.900 5.540 5.620 57,200 -0.27(-4.58%)
Apr 07, 2005 5.800 5.900 5.650 5.890 34,600 +0.09(+1.55%)
Apr 06, 2005 5.850 5.890 5.750 5.800 25,500 +0.00(+0.00%)
Apr 05, 2005 5.760 5.800 5.660 5.800 30,000 +0.07(+1.22%)
Apr 04, 2005 5.550 5.750 5.530 5.730 29,800 +0.17(+3.06%)
Apr 01, 2005 5.850 5.860 5.550 5.560 54,300 -0.19(-3.30%)
Mar 31, 2005 5.700 5.750 5.630 5.750 40,900 +0.01(+0.17%)
Mar 30, 2005 5.530 5.830 5.530 5.740 95,100 +0.26(+4.74%)
Mar 29, 2005 5.840 5.840 5.400 5.480 91,000 -0.37(-6.32%)
Mar 28, 2005 5.740 5.860 5.660 5.850 24,600 +0.08(+1.39%)
Mar 24, 2005 5.680 5.820 5.660 5.770 35,100 +0.22(+3.96%)
Mar 23, 2005 5.580 5.650 5.500 5.550 35,400 -0.03(-0.54%)
Mar 22, 2005 5.650 5.760 5.560 5.580 33,700 +0.01(+0.18%)
Mar 21, 2005 5.510 5.660 5.500 5.570 28,900 +0.04(+0.72%)
Mar 18, 2005 5.690 5.700 5.520 5.530 137,100 -0.08(-1.43%)
Mar 17, 2005 5.550 5.650 5.490 5.610 32,700 +0.16(+2.94%)
Mar 16, 2005 5.520 5.620 5.310 5.450 85,900 -0.11(-1.98%)
Mar 15, 2005 5.700 5.700 5.550 5.560 37,300 -0.14(-2.46%)
Mar 14, 2005 5.680 5.740 5.620 5.700 45,500 +0.10(+1.79%)
Mar 11, 2005 5.680 5.700 5.600 5.600 36,700 -0.03(-0.53%)
Mar 10, 2005 5.600 5.700 5.580 5.630 38,400 +0.03(+0.54%)
Mar 09, 2005 5.740 5.740 5.540 5.600 36,600 -0.04(-0.71%)
Mar 08, 2005 5.630 5.800 5.560 5.640 43,100 +0.08(+1.44%)
Mar 07, 2005 5.630 5.690 5.550 5.560 31,400 -0.12(-2.11%)
Mar 04, 2005 5.700 5.770 5.550 5.680 39,100 +0.08(+1.43%)
Mar 03, 2005 5.740 5.750 5.500 5.600 38,400 -0.06(-1.06%)
Mar 02, 2005 5.570 5.750 5.560 5.660 28,500 +0.00(+0.00%)
Mar 01, 2005 5.600 5.720 5.540 5.660 41,100 +0.06(+1.07%)
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%)
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