Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD -0.070 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.680 5.880 5.680 5.840 113,600 +0.09(+1.57%)
Apr 29, 2021 5.720 5.750 5.690 5.750 54,528 +0.05(+0.88%)
Apr 28, 2021 5.700 5.750 5.690 5.700 51,256 -0.03(-0.52%)
Apr 27, 2021 5.680 5.730 5.670 5.730 64,865 +0.03(+0.53%)
Apr 26, 2021 5.720 5.750 5.690 5.700 45,680 +0.01(+0.18%)
Apr 23, 2021 5.820 5.850 5.690 5.690 67,600 -0.09(-1.56%)
Apr 22, 2021 5.880 5.900 5.760 5.780 60,643 -0.12(-2.03%)
Apr 21, 2021 5.770 5.920 5.730 5.900 90,618 +0.13(+2.25%)
Apr 20, 2021 5.660 5.780 5.640 5.770 76,798 +0.08(+1.41%)
Apr 19, 2021 5.840 5.870 5.650 5.690 68,603 -0.20(-3.40%)
Apr 16, 2021 5.920 5.980 5.822 5.890 53,300 +0.06(+1.03%)
Apr 15, 2021 5.710 5.860 5.685 5.830 51,568 +0.10(+1.75%)
Apr 14, 2021 5.690 5.800 5.670 5.730 54,490 -0.01(-0.17%)
Apr 13, 2021 5.740 5.820 5.700 5.740 40,003 +0.00(+0.00%)
Apr 12, 2021 5.880 5.880 5.720 5.740 51,773 -0.22(-3.69%)
Apr 09, 2021 6.090 6.140 5.870 5.960 74,700 -0.14(-2.30%)
Apr 08, 2021 5.680 6.110 5.610 6.100 172,939 +0.43(+7.58%)
Apr 07, 2021 5.770 5.830 5.630 5.670 96,978 -0.13(-2.24%)
Apr 06, 2021 5.690 5.900 5.690 5.800 84,230 +0.07(+1.22%)
Apr 05, 2021 5.880 5.980 5.690 5.730 79,755 -0.15(-2.55%)
Apr 01, 2021 5.790 5.960 5.700 5.880 189,000 +0.09(+1.55%)
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%)
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