Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.860 USD -0.290 (-4.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.370 7.420 7.120 7.210 189,040 -0.10(-1.37%)
Apr 29, 2009 7.220 7.390 7.072 7.310 113,414 +0.14(+1.95%)
Apr 28, 2009 7.020 7.280 7.000 7.170 126,189 +0.08(+1.13%)
Apr 27, 2009 7.060 7.310 6.910 7.090 167,027 -0.13(-1.80%)
Apr 24, 2009 7.320 7.320 6.990 7.220 163,746 -0.03(-0.41%)
Apr 23, 2009 7.210 7.370 6.940 7.250 218,438 +0.07(+0.97%)
Apr 22, 2009 7.380 7.590 7.150 7.180 151,064 -0.35(-4.65%)
Apr 21, 2009 7.150 7.550 7.140 7.530 109,997 +0.32(+4.44%)
Apr 20, 2009 7.340 7.600 7.210 7.210 118,840 -0.31(-4.12%)
Apr 17, 2009 7.490 7.610 7.320 7.520 116,515 +0.06(+0.80%)
Apr 16, 2009 7.750 7.750 7.370 7.460 119,110 -0.19(-2.48%)
Apr 15, 2009 7.330 7.670 7.330 7.650 59,321 +0.24(+3.24%)
Apr 14, 2009 7.790 7.980 7.400 7.410 110,009 -0.57(-7.14%)
Apr 13, 2009 7.890 8.050 7.530 7.980 118,253 +0.01(+0.13%)
Apr 09, 2009 7.470 8.000 7.470 7.970 224,596 +0.71(+9.78%)
Apr 08, 2009 7.430 7.710 7.050 7.260 109,047 -0.10(-1.36%)
Apr 07, 2009 7.450 7.600 7.220 7.360 117,865 -0.32(-4.17%)
Apr 06, 2009 7.710 7.730 7.280 7.680 119,213 -0.13(-1.66%)
Apr 03, 2009 7.710 7.830 7.460 7.810 141,626 +0.12(+1.56%)
Apr 02, 2009 7.890 7.890 7.560 7.690 169,185 +0.08(+1.05%)
Apr 01, 2009 7.230 7.620 7.150 7.610 114,202 +0.34(+4.68%)
Mar 31, 2009 7.650 7.980 7.260 7.270 457,757 -0.29(-3.84%)
Mar 30, 2009 7.000 7.680 6.870 7.560 175,023 -0.13(-1.69%)
Mar 26, 2009 7.920 7.920 7.340 7.690 112,347 +0.29(+3.92%)
Mar 25, 2009 7.550 7.640 6.940 7.400 145,403 +0.43(+6.17%)
Mar 24, 2009 7.820 7.950 6.960 6.970 109,266 -1.03(-12.88%)
Mar 23, 2009 7.660 8.000 7.520 8.000 254,383 +0.66(+8.99%)
Mar 20, 2009 7.700 7.750 7.150 7.340 186,683 -0.25(-3.29%)
Mar 19, 2009 8.050 8.110 7.420 7.590 78,032 -0.36(-4.53%)
Mar 18, 2009 7.530 7.970 7.440 7.950 112,907 +0.41(+5.44%)
Mar 17, 2009 6.760 7.540 6.630 7.540 99,600 +0.78(+11.54%)
Mar 16, 2009 7.140 7.550 6.710 6.760 150,044 -0.34(-4.79%)
Mar 13, 2009 6.930 7.180 6.340 7.100 0 +0.18(+2.60%)
Mar 12, 2009 6.480 6.980 6.310 6.920 141,494 +0.42(+6.46%)
Mar 11, 2009 6.650 6.840 6.320 6.500 117,191 -0.15(-2.26%)
Mar 10, 2009 6.550 6.840 6.510 6.650 190,874 +0.33(+5.22%)
Mar 09, 2009 6.530 6.770 6.310 6.320 125,086 -0.28(-4.24%)
Mar 06, 2009 6.290 6.700 6.250 6.600 0 +0.22(+3.45%)
Mar 05, 2009 6.630 6.690 6.300 6.380 158,284 -0.42(-6.18%)
Mar 04, 2009 6.530 6.940 6.450 6.800 225,204 -0.31(-4.36%)
Mar 02, 2009 6.500 7.180 6.500 7.110 201,684 +0.61(+9.38%)
Feb 27, 2009 6.690 6.900 6.500 6.500 0 -0.30(-4.41%)
Feb 26, 2009 6.960 7.180 6.740 6.800 176,096 -0.06(-0.87%)
Feb 25, 2009 7.220 7.290 6.700 6.860 166,395 -0.47(-6.41%)
Feb 24, 2009 6.860 7.410 6.850 7.330 176,207 +0.62(+9.24%)
Feb 23, 2009 7.150 7.150 6.700 6.710 169,701 -0.38(-5.36%)
Feb 20, 2009 7.090 7.160 6.750 7.090 0 -0.13(-1.80%)
Feb 19, 2009 7.620 7.690 7.210 7.220 141,060 -0.32(-4.24%)
Feb 18, 2009 7.780 7.960 7.380 7.540 149,053 -0.17(-2.20%)
Feb 17, 2009 7.790 8.030 7.590 7.710 219,608 -0.31(-3.87%)
Feb 13, 2009 8.250 8.300 7.900 8.020 0 -0.26(-3.14%)
Feb 12, 2009 8.010 8.340 7.860 8.280 139,729 +0.13(+1.60%)
Feb 11, 2009 8.120 8.380 7.910 8.150 143,356 +0.07(+0.87%)
Feb 10, 2009 8.380 8.780 8.050 8.080 273,038 -0.39(-4.60%)
Feb 09, 2009 8.360 8.640 8.300 8.470 169,156 +0.03(+0.36%)
Feb 06, 2009 8.260 8.500 8.190 8.440 200,396 +0.16(+1.93%)
Feb 05, 2009 8.090 8.510 8.000 8.280 170,454 +0.25(+3.11%)
Feb 04, 2009 8.270 8.410 7.950 8.030 194,430 -0.25(-3.02%)
Feb 03, 2009 8.500 8.500 7.830 8.280 215,833 -0.15(-1.78%)
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