Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.770 USD +0.100 (+1.76%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.720 6.720 6.520 6.530 81,069 -0.18(-2.68%)
May 23, 2011 6.540 6.740 6.540 6.710 95,820 +0.12(+1.82%)
May 20, 2011 6.570 6.720 6.550 6.590 94,618 -0.01(-0.15%)
May 19, 2011 6.780 6.790 6.590 6.600 60,492 -0.13(-1.93%)
May 18, 2011 6.640 6.740 6.490 6.730 86,596 +0.10(+1.51%)
May 17, 2011 6.720 6.930 6.620 6.630 159,919 -0.16(-2.36%)
May 16, 2011 6.780 6.950 6.751 6.790 84,030 -0.02(-0.29%)
May 13, 2011 7.050 7.050 6.800 6.810 34,839 -0.24(-3.40%)
May 12, 2011 6.850 7.070 6.850 7.050 46,144 +0.18(+2.62%)
May 11, 2011 7.200 7.200 6.860 6.870 46,661 -0.38(-5.24%)
May 10, 2011 7.100 7.250 7.060 7.250 69,451 +0.19(+2.69%)
May 09, 2011 6.730 7.070 6.730 7.060 82,529 +0.30(+4.44%)
May 06, 2011 6.930 7.020 6.700 6.760 64,897 -0.12(-1.74%)
May 05, 2011 7.000 7.050 6.870 6.880 91,284 -0.14(-1.99%)
May 04, 2011 7.120 7.130 7.020 7.020 69,507 -0.11(-1.54%)
May 03, 2011 7.250 7.320 7.080 7.130 43,682 -0.13(-1.79%)
May 02, 2011 7.320 7.320 7.260 7.260 56,033 -0.19(-2.55%)
Apr 29, 2011 7.320 7.490 7.260 7.450 89,107 +0.14(+1.92%)
Apr 28, 2011 7.270 7.310 7.260 7.310 36,983 +0.05(+0.69%)
Apr 27, 2011 7.260 7.270 7.200 7.260 45,920 -0.02(-0.27%)
Apr 26, 2011 7.070 7.310 7.050 7.280 67,332 +0.21(+2.97%)
Apr 25, 2011 7.020 7.090 7.000 7.070 42,070 +0.03(+0.43%)
Apr 21, 2011 7.190 7.190 7.000 7.040 28,674 -0.09(-1.26%)
Apr 20, 2011 7.180 7.200 7.070 7.130 35,732 +0.06(+0.85%)
Apr 19, 2011 7.160 7.160 7.050 7.070 48,197 -0.05(-0.70%)
Apr 18, 2011 7.100 7.170 7.070 7.120 51,865 -0.10(-1.39%)
Apr 15, 2011 7.130 7.250 7.120 7.220 70,790 +0.06(+0.84%)
Apr 14, 2011 7.020 7.190 7.020 7.160 23,534 +0.06(+0.85%)
Apr 13, 2011 7.140 7.150 7.060 7.100 66,167 -0.01(-0.14%)
Apr 12, 2011 7.120 7.270 7.110 7.110 45,969 -0.04(-0.56%)
Apr 11, 2011 7.060 7.190 7.060 7.150 58,786 +0.08(+1.13%)
Apr 08, 2011 7.280 7.320 7.060 7.070 47,354 -0.15(-2.08%)
Apr 07, 2011 7.530 7.530 7.210 7.220 37,230 -0.28(-3.73%)
Apr 06, 2011 7.390 7.500 7.350 7.500 41,632 +0.13(+1.76%)
Apr 05, 2011 7.240 7.400 7.220 7.370 49,292 +0.10(+1.38%)
Apr 04, 2011 7.290 7.310 7.210 7.270 45,396 -0.02(-0.27%)
Apr 01, 2011 7.350 7.350 7.240 7.290 37,867 -0.01(-0.14%)
Mar 31, 2011 7.250 7.350 7.210 7.300 58,008 +0.01(+0.14%)
Mar 30, 2011 7.290 7.290 7.290 7.290 47,188 -0.02(-0.27%)
Mar 29, 2011 7.250 7.340 7.240 7.310 28,535 +0.08(+1.11%)
Mar 28, 2011 7.390 7.400 7.230 7.230 38,956 -0.15(-2.03%)
Mar 25, 2011 7.260 7.440 7.210 7.380 53,273 +0.18(+2.50%)
Mar 24, 2011 7.290 7.310 7.180 7.200 26,760 -0.05(-0.69%)
Mar 23, 2011 7.270 7.290 7.140 7.250 46,275 -0.05(-0.68%)
Mar 22, 2011 7.320 7.390 7.270 7.300 29,185 -0.05(-0.68%)
Mar 21, 2011 7.470 7.480 7.250 7.350 71,885 +0.01(+0.14%)
Mar 18, 2011 7.010 7.390 6.980 7.340 224,112 +0.37(+5.31%)
Mar 17, 2011 7.150 7.150 6.900 6.970 55,251 -0.02(-0.29%)
Mar 16, 2011 7.080 7.110 6.940 6.990 66,152 -0.14(-1.96%)
Mar 15, 2011 7.090 7.220 7.080 7.130 60,713 -0.09(-1.25%)
Mar 14, 2011 7.090 7.290 7.050 7.220 55,374 +0.01(+0.14%)
Mar 11, 2011 7.000 7.240 6.940 7.210 85,291 +0.26(+3.74%)
Mar 10, 2011 7.160 7.160 6.950 6.950 79,451 -0.36(-4.92%)
Mar 09, 2011 7.330 7.390 7.290 7.310 35,744 -0.01(-0.14%)
Mar 08, 2011 7.080 7.400 7.080 7.320 67,242 +0.22(+3.10%)
Mar 07, 2011 7.140 7.180 6.990 7.100 58,049 -0.03(-0.42%)
Mar 04, 2011 7.180 7.180 6.990 7.130 43,396 -0.07(-0.97%)
Mar 03, 2011 7.110 7.220 7.110 7.200 80,508 +0.18(+2.56%)
Mar 02, 2011 7.250 7.350 6.920 7.020 109,160 -0.23(-3.17%)
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