Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.480 6.620 6.300 6.570 85,927 +0.03(+0.46%)
Apr 29, 2014 6.680 6.760 6.480 6.540 66,719 -0.08(-1.21%)
Apr 28, 2014 6.480 6.760 6.310 6.620 74,490 +0.18(+2.80%)
Apr 25, 2014 6.600 6.600 6.380 6.440 86,110 -0.21(-3.16%)
Apr 24, 2014 6.850 6.880 6.610 6.650 43,635 -0.14(-2.06%)
Apr 23, 2014 7.110 7.120 6.780 6.790 44,262 -0.36(-5.03%)
Apr 22, 2014 6.950 7.200 6.950 7.150 89,913 +0.20(+2.88%)
Apr 21, 2014 6.750 6.960 6.630 6.950 54,962 +0.22(+3.27%)
Apr 17, 2014 6.560 6.730 6.730 6.730 40,500 +0.12(+1.82%)
Apr 16, 2014 6.670 6.800 6.520 6.610 28,879 +0.01(+0.15%)
Apr 15, 2014 6.530 6.640 6.210 6.600 80,647 +0.13(+2.01%)
Apr 14, 2014 6.630 6.780 6.350 6.470 92,653 -0.06(-0.92%)
Apr 11, 2014 6.450 6.670 6.430 6.530 93,396 -0.01(-0.15%)
Apr 10, 2014 6.910 6.962 6.490 6.540 108,020 -0.39(-5.63%)
Apr 09, 2014 6.890 7.006 6.780 6.930 61,878 +0.04(+0.58%)
Apr 08, 2014 6.940 7.190 6.840 6.890 53,059 -0.02(-0.29%)
Apr 07, 2014 6.870 7.052 6.730 6.910 107,582 -0.01(-0.14%)
Apr 04, 2014 7.390 7.554 6.700 6.920 107,302 -0.37(-5.08%)
Apr 03, 2014 7.350 7.478 7.250 7.290 39,511 -0.06(-0.82%)
Apr 02, 2014 7.390 7.400 7.250 7.350 39,613 -0.04(-0.54%)
Apr 01, 2014 7.380 7.610 7.250 7.390 83,731 -0.01(-0.14%)
Mar 31, 2014 7.160 7.490 7.120 7.400 111,884 +0.27(+3.79%)
Mar 28, 2014 7.230 7.470 7.050 7.130 52,276 -0.12(-1.66%)
Mar 27, 2014 7.300 7.420 7.200 7.250 62,600 -0.08(-1.09%)
Mar 26, 2014 7.760 7.780 7.260 7.330 73,201 -0.37(-4.81%)
Mar 25, 2014 7.640 7.740 7.440 7.700 61,074 +0.09(+1.18%)
Mar 24, 2014 7.700 7.725 7.550 7.610 117,533 -0.11(-1.42%)
Mar 21, 2014 7.300 7.840 7.300 7.720 162,953 +0.47(+6.48%)
Mar 20, 2014 7.210 7.380 7.140 7.250 30,047 +0.01(+0.14%)
Mar 19, 2014 7.510 7.510 7.200 7.240 36,426 -0.31(-4.11%)
Mar 18, 2014 7.480 7.590 7.410 7.550 116,332 +0.03(+0.40%)
Mar 17, 2014 7.480 7.665 7.340 7.520 45,034 +0.07(+0.94%)
Mar 14, 2014 7.370 7.500 7.320 7.450 43,035 +0.03(+0.40%)
Mar 13, 2014 7.900 7.940 7.360 7.420 74,123 -0.41(-5.24%)
Mar 12, 2014 7.080 7.880 7.080 7.830 76,425 +0.47(+6.39%)
Mar 11, 2014 7.740 7.980 7.260 7.360 75,410 -0.38(-4.91%)
Mar 10, 2014 7.610 7.840 7.500 7.740 93,924 +0.03(+0.39%)
Mar 07, 2014 7.600 7.740 7.480 7.710 45,902 +0.17(+2.25%)
Mar 06, 2014 7.620 7.620 7.400 7.540 30,588 -0.10(-1.31%)
Mar 05, 2014 7.900 7.900 7.580 7.640 43,813 -0.30(-3.78%)
Mar 04, 2014 7.420 8.250 7.420 7.940 297,754 +0.63(+8.62%)
Mar 03, 2014 7.300 7.440 7.110 7.310 55,645 -0.03(-0.41%)
Feb 28, 2014 7.300 7.500 7.250 7.340 80,717 +0.06(+0.82%)
Feb 27, 2014 7.070 7.300 7.020 7.280 50,234 +0.15(+2.10%)
Feb 26, 2014 7.100 7.200 7.000 7.130 49,050 +0.05(+0.71%)
Feb 25, 2014 7.180 7.280 7.010 7.080 35,913 -0.10(-1.39%)
Feb 24, 2014 7.000 7.290 6.880 7.180 71,313 +0.30(+4.36%)
Feb 21, 2014 6.970 6.970 6.820 6.880 116,522 -0.05(-0.72%)
Feb 20, 2014 6.800 6.980 6.760 6.930 37,091 +0.11(+1.61%)
Feb 19, 2014 6.700 7.254 6.700 6.820 128,242 +0.08(+1.19%)
Feb 18, 2014 6.500 6.780 6.500 6.740 93,482 +0.25(+3.85%)
Feb 14, 2014 6.440 6.490 6.490 6.490 41,500 +0.06(+0.93%)
Feb 13, 2014 6.330 6.470 6.270 6.430 58,280 +0.08(+1.26%)
Feb 12, 2014 6.480 6.620 6.255 6.350 58,936 -0.10(-1.55%)
Feb 11, 2014 6.400 6.510 6.370 6.450 59,855 +0.09(+1.42%)
Feb 10, 2014 6.350 6.400 6.255 6.360 77,779 -0.01(-0.16%)
Feb 07, 2014 6.240 6.370 6.220 6.370 91,659 +0.13(+2.08%)
Feb 06, 2014 6.290 6.500 6.150 6.240 121,522 +0.04(+0.65%)
Feb 05, 2014 6.390 6.390 6.200 6.200 121,659 -0.26(-4.02%)
Feb 04, 2014 6.690 6.690 6.420 6.460 122,961 -0.21(-3.15%)
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