Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.990 7.990 7.700 7.750 30,400 -0.15(-1.90%)
May 30, 2007 7.970 7.970 7.900 7.900 21,200 -0.05(-0.63%)
May 29, 2007 7.950 8.000 7.910 7.950 46,900 +0.05(+0.63%)
May 25, 2007 7.790 7.900 7.610 7.900 78,800 +0.12(+1.54%)
May 24, 2007 7.510 7.800 7.501 7.780 38,900 +0.18(+2.37%)
May 23, 2007 7.580 7.680 7.530 7.600 78,800 -0.04(-0.52%)
May 22, 2007 7.540 7.660 7.530 7.640 13,500 +0.03(+0.39%)
May 21, 2007 7.610 7.640 7.550 7.610 15,400 -0.02(-0.26%)
May 18, 2007 7.750 7.750 7.600 7.630 21,000 -0.12(-1.55%)
May 17, 2007 7.720 7.780 7.710 7.750 35,300 -0.04(-0.51%)
May 16, 2007 7.750 7.790 7.670 7.790 10,400 -0.01(-0.13%)
May 15, 2007 7.750 7.800 7.680 7.800 21,600 +0.05(+0.65%)
May 14, 2007 7.610 7.750 7.600 7.750 22,900 +0.01(+0.13%)
May 11, 2007 7.720 7.740 7.550 7.740 19,900 +0.08(+1.04%)
May 10, 2007 7.750 7.750 7.620 7.660 20,900 -0.09(-1.16%)
May 09, 2007 7.730 7.750 7.660 7.750 12,600 +0.02(+0.26%)
May 08, 2007 7.730 7.750 7.680 7.730 22,800 +0.03(+0.39%)
May 07, 2007 7.710 7.750 7.680 7.700 23,300 -0.05(-0.65%)
May 04, 2007 7.740 7.780 7.660 7.750 16,700 +0.06(+0.78%)
May 03, 2007 7.790 7.790 7.660 7.690 15,400 -0.06(-0.77%)
May 02, 2007 7.680 7.800 7.650 7.750 47,300 +0.11(+1.44%)
May 01, 2007 7.670 7.670 7.560 7.640 16,800 -0.02(-0.26%)
Apr 30, 2007 7.690 7.690 7.580 7.660 39,600 -0.01(-0.13%)
Apr 27, 2007 7.600 7.690 7.560 7.670 26,100 +0.07(+0.92%)
Apr 26, 2007 7.690 7.700 7.600 7.600 10,600 -0.09(-1.17%)
Apr 25, 2007 7.570 7.690 7.494 7.690 22,100 +0.13(+1.72%)
Apr 24, 2007 7.590 7.690 7.480 7.560 22,700 -0.03(-0.40%)
Apr 23, 2007 7.520 7.710 7.520 7.590 21,600 -0.02(-0.26%)
Apr 20, 2007 7.600 7.680 7.560 7.610 17,300 -0.01(-0.13%)
Apr 19, 2007 7.650 7.720 7.600 7.620 22,000 -0.07(-0.91%)
Apr 18, 2007 7.770 7.790 7.660 7.690 30,000 -0.09(-1.16%)
Apr 17, 2007 7.790 7.790 7.720 7.780 14,800 +0.00(+0.00%)
Apr 16, 2007 7.700 7.840 7.680 7.780 23,700 -0.01(-0.13%)
Apr 13, 2007 7.480 7.800 7.440 7.790 53,700 +0.31(+4.14%)
Apr 12, 2007 7.300 7.500 7.300 7.480 36,100 +0.18(+2.47%)
Apr 11, 2007 7.300 7.300 7.020 7.300 10,300 +0.00(+0.00%)
Apr 10, 2007 7.300 7.410 7.260 7.300 29,500 +0.03(+0.41%)
Apr 09, 2007 7.300 7.360 7.160 7.270 26,200 -0.03(-0.41%)
Apr 05, 2007 7.370 7.370 7.240 7.300 10,600 +0.00(+0.00%)
Apr 04, 2007 7.350 7.400 7.120 7.300 17,400 -0.06(-0.82%)
Apr 03, 2007 7.390 7.470 7.280 7.360 22,100 -0.01(-0.14%)
Apr 02, 2007 7.350 7.380 7.270 7.370 15,000 +0.06(+0.82%)
Mar 30, 2007 7.140 7.400 7.110 7.310 26,000 +0.19(+2.67%)
Mar 29, 2007 7.250 7.260 7.060 7.120 21,300 -0.08(-1.11%)
Mar 28, 2007 7.490 7.500 7.200 7.200 12,800 -0.19(-2.57%)
Mar 27, 2007 7.550 7.570 7.290 7.390 15,000 -0.16(-2.12%)
Mar 26, 2007 7.520 7.550 7.430 7.550 13,000 +0.06(+0.80%)
Mar 23, 2007 7.400 7.730 7.400 7.490 14,600 +0.13(+1.77%)
Mar 22, 2007 7.340 7.400 7.190 7.360 16,900 -0.02(-0.27%)
Mar 21, 2007 7.750 7.776 7.000 7.380 25,000 -0.33(-4.28%)
Mar 20, 2007 7.550 8.230 7.360 7.710 161,600 +0.11(+1.45%)
Mar 19, 2007 7.180 7.600 7.180 7.600 61,900 +0.45(+6.29%)
Mar 16, 2007 7.150 7.200 6.900 7.150 33,800 +0.00(+0.00%)
Mar 15, 2007 7.150 7.150 7.050 7.150 18,100 +0.00(+0.00%)
Mar 14, 2007 7.070 7.150 6.860 7.150 42,000 +0.15(+2.14%)
Mar 13, 2007 7.020 7.100 6.920 7.000 17,000 -0.02(-0.28%)
Mar 12, 2007 7.000 7.050 6.970 7.020 23,900 +0.02(+0.29%)
Mar 09, 2007 6.900 7.000 6.870 7.000 14,400 +0.12(+1.74%)
Mar 08, 2007 6.840 6.910 6.840 6.880 13,500 -0.01(-0.15%)
Mar 07, 2007 6.900 6.900 6.800 6.890 18,000 +0.02(+0.29%)
Mar 06, 2007 6.900 6.990 6.810 6.870 9,600 -0.03(-0.43%)
Mar 05, 2007 6.970 7.040 6.890 6.900 11,100 -0.04(-0.58%)
Mar 02, 2007 6.950 6.970 6.880 6.940 18,700 +0.02(+0.29%)
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