Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.770 USD +0.100 (+1.76%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.070 9.760 9.051 9.750 101,507 +0.90(+10.17%)
Jun 28, 2012 9.170 9.170 8.680 8.850 45,577 -0.43(-4.63%)
Jun 27, 2012 8.960 9.360 8.850 9.280 53,337 +0.30(+3.34%)
Jun 26, 2012 9.000 9.000 8.630 8.980 75,261 -0.03(-0.33%)
Jun 25, 2012 8.860 9.100 8.830 9.010 45,772 -0.08(-0.88%)
Jun 22, 2012 8.720 9.170 8.720 9.090 260,300 +0.39(+4.48%)
Jun 21, 2012 9.240 9.290 8.680 8.700 57,815 -0.58(-6.25%)
Jun 20, 2012 9.610 9.620 9.200 9.280 40,815 -0.36(-3.73%)
Jun 19, 2012 8.970 9.660 8.970 9.640 87,784 +0.70(+7.83%)
Jun 18, 2012 9.030 9.260 8.880 8.940 75,954 -0.20(-2.19%)
Jun 15, 2012 8.670 9.210 8.670 9.140 137,515 +0.45(+5.18%)
Jun 14, 2012 8.630 8.810 8.520 8.690 60,055 +0.04(+0.46%)
Jun 13, 2012 8.780 9.020 8.570 8.650 52,183 -0.12(-1.37%)
Jun 12, 2012 8.760 8.910 8.660 8.770 60,738 +0.07(+0.80%)
Jun 11, 2012 8.990 9.050 8.670 8.700 106,720 -0.15(-1.69%)
Jun 08, 2012 8.620 8.930 8.570 8.850 67,059 +0.17(+1.96%)
Jun 07, 2012 8.890 8.890 8.620 8.680 71,238 -0.06(-0.69%)
Jun 06, 2012 8.450 8.760 8.410 8.740 60,862 +0.32(+3.80%)
Jun 05, 2012 8.070 8.440 8.070 8.420 66,424 +0.27(+3.31%)
Jun 04, 2012 7.850 8.180 7.820 8.150 60,393 +0.35(+4.49%)
Jun 01, 2012 7.900 8.020 7.770 7.800 62,352 -0.27(-3.35%)
May 31, 2012 8.080 8.220 8.010 8.070 121,718 -0.03(-0.37%)
May 30, 2012 8.260 8.310 8.100 8.100 50,994 -0.28(-3.34%)
May 29, 2012 8.310 8.450 8.180 8.380 48,232 +0.16(+1.95%)
May 25, 2012 8.360 8.380 8.190 8.220 39,607 -0.12(-1.44%)
May 24, 2012 8.420 8.440 8.210 8.340 34,562 -0.06(-0.71%)
May 23, 2012 8.380 8.450 8.170 8.400 53,127 -0.11(-1.29%)
May 22, 2012 8.670 8.750 8.430 8.510 70,549 -0.21(-2.41%)
May 21, 2012 8.490 8.730 8.320 8.720 74,049 +0.26(+3.07%)
May 18, 2012 8.360 8.560 8.270 8.460 77,987 +0.07(+0.83%)
May 17, 2012 8.450 8.590 8.370 8.390 63,042 -0.07(-0.83%)
May 16, 2012 8.550 8.680 8.440 8.460 30,996 -0.06(-0.70%)
May 15, 2012 8.580 8.760 8.470 8.520 36,255 -0.09(-1.05%)
May 14, 2012 8.490 8.770 8.470 8.610 70,124 -0.02(-0.23%)
May 11, 2012 8.680 8.790 8.500 8.630 61,284 -0.16(-1.82%)
May 10, 2012 8.830 8.920 8.680 8.790 25,977 +0.01(+0.11%)
May 09, 2012 9.060 9.150 8.780 8.780 47,187 -0.37(-4.04%)
May 08, 2012 8.560 9.190 8.560 9.150 63,330 +0.50(+5.78%)
May 07, 2012 8.460 8.790 8.340 8.650 66,025 +0.13(+1.53%)
May 04, 2012 8.810 8.830 8.480 8.520 81,191 -0.40(-4.48%)
May 03, 2012 9.250 9.270 8.861 8.920 62,191 -0.38(-4.09%)
May 02, 2012 9.400 9.450 9.220 9.300 58,547 -0.21(-2.21%)
May 01, 2012 9.580 9.890 9.490 9.510 90,629 -0.10(-1.04%)
Apr 30, 2012 9.740 9.740 9.540 9.610 61,705 -0.17(-1.74%)
Apr 27, 2012 9.570 9.790 9.400 9.780 59,549 +0.21(+2.19%)
Apr 26, 2012 9.430 9.600 9.430 9.570 38,105 +0.11(+1.16%)
Apr 25, 2012 9.490 9.740 9.400 9.460 66,811 +0.08(+0.85%)
Apr 24, 2012 9.110 9.410 9.110 9.380 86,923 +0.24(+2.63%)
Apr 23, 2012 8.970 9.220 8.950 9.140 83,961 +0.00(+0.00%)
Apr 20, 2012 9.120 9.260 9.100 9.140 70,179 +0.13(+1.44%)
Apr 19, 2012 9.230 9.260 8.950 9.010 72,372 -0.20(-2.17%)
Apr 18, 2012 9.370 9.370 9.170 9.210 60,421 -0.26(-2.75%)
Apr 17, 2012 9.440 9.580 9.340 9.470 62,562 +0.11(+1.18%)
Apr 16, 2012 9.020 9.460 8.940 9.360 95,667 +0.36(+4.00%)
Apr 13, 2012 9.200 9.200 8.960 9.000 74,067 -0.27(-2.91%)
Apr 12, 2012 9.210 9.300 9.170 9.270 62,015 +0.04(+0.43%)
Apr 11, 2012 9.100 9.240 9.030 9.230 73,279 +0.22(+2.44%)
Apr 10, 2012 9.130 9.190 8.960 9.010 121,729 -0.18(-1.96%)
Apr 09, 2012 9.110 9.300 9.001 9.190 90,308 -0.15(-1.61%)
Apr 05, 2012 9.290 9.370 9.250 9.340 36,571 -0.02(-0.21%)
Apr 04, 2012 9.560 9.590 9.330 9.360 67,638 -0.34(-3.51%)
Apr 03, 2012 10.00 10.02 9.650 9.700 53,341 -0.35(-3.48%)
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