Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.510 USD +0.070 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.440 8.480 8.170 8.200 21,100 -0.14(-1.68%)
Jun 29, 2004 8.000 8.540 7.750 8.340 90,200 +0.34(+4.25%)
Jun 28, 2004 7.700 8.000 7.700 8.000 55,200 +0.06(+0.76%)
Jun 25, 2004 7.510 7.940 7.340 7.940 277,400 +0.43(+5.73%)
Jun 24, 2004 7.600 7.850 7.500 7.510 34,700 -0.14(-1.83%)
Jun 23, 2004 7.230 7.740 7.190 7.650 43,600 +0.40(+5.52%)
Jun 22, 2004 7.300 7.390 7.060 7.250 32,700 -0.02(-0.28%)
Jun 21, 2004 7.350 7.490 7.270 7.270 30,200 -0.03(-0.41%)
Jun 18, 2004 7.430 7.580 7.220 7.300 59,900 -0.10(-1.35%)
Jun 17, 2004 7.790 7.790 7.370 7.400 27,900 -0.40(-5.13%)
Jun 16, 2004 7.640 7.800 7.490 7.800 38,000 +0.16(+2.09%)
Jun 15, 2004 7.250 7.640 7.250 7.640 42,000 +0.46(+6.41%)
Jun 14, 2004 7.640 7.740 7.150 7.180 41,700 -0.47(-6.14%)
Jun 10, 2004 7.300 7.700 7.290 7.650 62,000 +0.29(+3.94%)
Jun 09, 2004 7.400 7.650 7.200 7.360 52,900 -0.07(-0.94%)
Jun 08, 2004 7.400 7.440 7.180 7.430 21,400 -0.07(-0.93%)
Jun 07, 2004 7.320 7.600 7.270 7.500 31,900 +0.28(+3.88%)
Jun 04, 2004 7.050 7.400 7.000 7.220 20,500 +0.17(+2.41%)
Jun 03, 2004 7.280 7.350 7.000 7.050 34,300 -0.29(-3.95%)
Jun 02, 2004 7.480 7.500 7.310 7.340 41,700 -0.15(-2.00%)
Jun 01, 2004 6.830 7.490 6.790 7.490 43,400 +0.67(+9.82%)
May 28, 2004 6.500 6.990 6.500 6.820 49,400 +0.33(+5.08%)
May 27, 2004 6.750 6.750 6.450 6.490 42,800 -0.18(-2.70%)
May 26, 2004 6.660 6.750 6.470 6.670 29,100 +0.02(+0.30%)
May 25, 2004 6.400 6.690 6.250 6.650 44,200 +0.23(+3.58%)
May 24, 2004 6.450 6.600 6.390 6.420 29,600 +0.05(+0.78%)
May 21, 2004 6.300 6.370 6.150 6.370 37,600 +0.27(+4.43%)
May 20, 2004 6.210 6.400 6.010 6.100 26,400 -0.14(-2.24%)
May 19, 2004 6.700 6.850 6.160 6.240 38,800 -0.25(-3.85%)
May 18, 2004 6.170 6.580 6.130 6.490 28,200 +0.39(+6.39%)
May 17, 2004 6.030 6.360 5.760 6.100 61,800 +0.02(+0.33%)
May 14, 2004 6.030 6.590 6.030 6.080 58,700 +0.05(+0.83%)
May 13, 2004 6.350 6.500 6.020 6.030 34,300 -0.27(-4.29%)
May 12, 2004 6.490 6.500 6.040 6.300 79,800 -0.19(-2.93%)
May 11, 2004 6.500 6.700 6.180 6.490 54,000 +0.38(+6.22%)
May 10, 2004 6.460 6.680 6.040 6.110 46,400 -0.45(-6.86%)
May 07, 2004 7.120 7.250 6.370 6.560 57,200 -0.59(-8.25%)
May 06, 2004 7.150 7.230 6.800 7.150 50,200 -0.02(-0.28%)
May 05, 2004 7.200 7.370 7.170 7.170 18,000 +0.00(+0.00%)
May 04, 2004 7.350 7.370 7.150 7.170 45,700 -0.13(-1.78%)
May 03, 2004 7.110 7.550 7.110 7.300 32,300 +0.19(+2.67%)
Apr 30, 2004 7.500 7.520 7.110 7.110 44,300 -0.34(-4.56%)
Apr 29, 2004 7.570 7.740 7.450 7.450 36,700 -0.04(-0.53%)
Apr 28, 2004 7.800 7.840 7.450 7.490 38,500 -0.37(-4.71%)
Apr 27, 2004 7.640 7.890 7.640 7.860 35,100 +0.27(+3.56%)
Apr 26, 2004 7.450 7.800 7.450 7.590 19,900 +0.04(+0.53%)
Apr 23, 2004 8.000 8.000 7.410 7.550 60,600 -0.48(-5.98%)
Apr 22, 2004 7.850 8.200 7.830 8.030 49,700 +0.25(+3.21%)
Apr 21, 2004 7.530 7.780 7.350 7.780 38,100 +0.35(+4.71%)
Apr 20, 2004 7.990 8.060 7.410 7.430 31,700 -0.52(-6.54%)
Apr 19, 2004 7.970 7.970 7.670 7.950 32,800 -0.12(-1.49%)
Apr 16, 2004 7.590 8.220 7.500 8.070 52,400 +0.58(+7.74%)
Apr 15, 2004 7.900 7.990 7.470 7.490 46,300 -0.31(-3.97%)
Apr 14, 2004 8.000 8.050 7.600 7.800 30,500 -0.23(-2.86%)
Apr 13, 2004 8.240 8.280 7.940 8.030 35,800 -0.22(-2.67%)
Apr 12, 2004 8.100 8.360 8.060 8.250 14,400 +0.17(+2.10%)
Apr 08, 2004 8.300 8.390 8.080 8.080 24,300 -0.22(-2.65%)
Apr 07, 2004 8.100 8.410 7.850 8.300 40,800 +0.16(+1.97%)
Apr 06, 2004 8.050 8.220 7.650 8.140 50,200 -0.25(-2.98%)
Apr 05, 2004 7.900 8.390 7.900 8.390 55,600 +0.31(+3.84%)
Apr 02, 2004 7.640 8.180 7.640 8.080 65,600 +0.53(+7.02%)
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