Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
3.810
-0.010 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 11, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
7.030
7.060
6.740
6.760
104,810
-0.34(-4.79%)
Apr 29, 2019
6.890
7.130
6.890
7.100
76,327
+0.17(+2.45%)
Apr 26, 2019
6.940
6.990
6.850
6.930
53,400
+0.00(+0.00%)
Apr 25, 2019
6.890
6.960
6.840
6.930
29,550
-0.01(-0.14%)
Apr 24, 2019
6.880
7.000
6.880
6.940
36,091
-0.01(-0.14%)
Apr 23, 2019
6.830
6.980
6.830
6.950
47,511
+0.07(+1.02%)
Apr 22, 2019
6.750
6.920
6.750
6.880
51,477
+0.05(+0.73%)
Apr 18, 2019
6.870
6.970
6.780
6.830
40,700
-0.07(-1.01%)
Apr 17, 2019
6.890
6.950
6.810
6.900
31,628
+0.01(+0.15%)
Apr 16, 2019
6.860
7.070
6.820
6.890
54,875
-0.02(-0.29%)
Apr 15, 2019
6.840
6.950
6.740
6.910
52,404
+0.08(+1.17%)
Apr 12, 2019
6.900
7.020
6.680
6.830
45,200
-0.09(-1.30%)
Apr 11, 2019
7.100
7.180
6.870
6.920
65,566
-0.05(-0.72%)
Apr 10, 2019
6.860
6.990
6.860
6.970
46,512
+0.11(+1.60%)
Apr 09, 2019
6.860
6.950
6.710
6.860
39,951
-0.04(-0.58%)
Apr 08, 2019
6.830
6.950
6.750
6.900
42,245
+0.00(+0.00%)
Apr 05, 2019
6.700
6.910
6.700
6.900
67,100
+0.20(+2.99%)
Apr 04, 2019
6.620
6.780
6.620
6.700
42,756
+0.05(+0.75%)
Apr 03, 2019
6.690
6.725
6.590
6.650
30,776
+0.03(+0.45%)
Apr 02, 2019
6.640
6.680
6.530
6.620
75,914
-0.03(-0.45%)
Apr 01, 2019
6.680
6.750
6.640
6.650
46,013
-0.02(-0.30%)
Mar 29, 2019
6.810
6.940
6.620
6.670
108,400
-0.09(-1.33%)
Mar 28, 2019
6.880
6.950
6.660
6.760
35,148
-0.12(-1.74%)
Mar 27, 2019
6.820
6.950
6.790
6.880
37,698
-0.02(-0.29%)
Mar 26, 2019
6.750
6.940
6.660
6.900
27,700
+0.14(+2.07%)
Mar 25, 2019
6.450
6.840
6.450
6.760
56,208
+0.29(+4.48%)
Mar 22, 2019
6.770
6.850
6.460
6.470
121,900
-0.38(-5.55%)
Mar 21, 2019
6.930
7.110
6.770
6.850
74,776
-0.14(-2.00%)
Mar 20, 2019
6.980
7.080
6.954
6.990
27,594
-0.03(-0.43%)
Mar 19, 2019
7.020
7.090
7.010
7.020
20,472
-0.04(-0.57%)
Mar 18, 2019
7.020
7.120
6.970
7.060
52,031
+0.05(+0.71%)
Mar 15, 2019
7.040
7.340
6.950
7.010
356,800
+0.09(+1.30%)
Mar 14, 2019
6.890
6.990
6.890
6.920
23,206
-0.01(-0.14%)
Mar 13, 2019
6.920
7.050
6.920
6.930
53,102
-0.03(-0.43%)
Mar 12, 2019
6.900
7.030
6.900
6.960
39,812
+0.02(+0.29%)
Mar 11, 2019
6.810
6.980
6.810
6.940
39,390
+0.14(+2.06%)
Mar 08, 2019
6.700
6.890
6.700
6.800
87,900
-0.02(-0.29%)
Mar 07, 2019
6.730
6.880
6.730
6.820
49,870
+0.06(+0.89%)
Mar 06, 2019
6.940
6.960
6.740
6.760
68,224
-0.19(-2.73%)
Mar 05, 2019
6.850
6.960
6.850
6.950
30,569
+0.12(+1.76%)
Mar 04, 2019
6.980
7.030
6.830
6.830
39,959
-0.14(-2.01%)
Mar 01, 2019
6.840
7.010
6.820
6.970
38,500
+0.14(+2.05%)
Feb 28, 2019
6.870
6.960
6.830
6.830
69,837
-0.08(-1.16%)
Feb 27, 2019
6.850
6.950
6.840
6.910
43,864
+0.00(+0.00%)
Feb 26, 2019
6.950
6.990
6.900
6.910
49,911
-0.05(-0.72%)
Feb 25, 2019
6.980
7.070
6.960
6.960
57,280
-0.04(-0.57%)
Feb 22, 2019
6.990
7.050
6.950
7.000
37,900
+0.00(+0.00%)
Feb 21, 2019
7.050
7.110
6.980
7.000
38,971
-0.06(-0.85%)
Feb 20, 2019
7.020
7.130
7.020
7.060
101,070
+0.03(+0.43%)
Feb 19, 2019
6.910
7.050
6.910
7.030
78,287
+0.09(+1.30%)
Feb 15, 2019
6.960
7.040
6.900
6.940
91,000
+0.03(+0.43%)
Feb 14, 2019
7.050
7.080
6.910
6.910
65,472
-0.19(-2.68%)
Feb 13, 2019
7.160
7.240
7.090
7.100
29,586
-0.09(-1.25%)
Feb 12, 2019
7.210
7.240
7.080
7.190
50,036
+0.07(+0.98%)
Feb 11, 2019
7.050
7.150
7.030
7.120
154,369
+0.11(+1.57%)
Feb 08, 2019
7.080
7.200
7.010
7.010
96,700
-0.02(-0.28%)
Feb 07, 2019
7.100
7.160
7.000
7.030
51,294
-0.04(-0.57%)
Feb 06, 2019
7.160
7.280
7.060
7.070
26,434
-0.08(-1.12%)
Feb 05, 2019
7.160
7.330
7.150
7.150
43,125
-0.06(-0.83%)
Feb 04, 2019
7.050
7.230
7.050
7.210
38,449
+0.16(+2.27%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account