Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.830 USD -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.670 7.700 7.400 7.600 108,849 -0.03(-0.39%)
Jun 29, 2016 7.380 7.700 7.380 7.630 83,203 +0.28(+3.81%)
Jun 28, 2016 7.640 7.810 7.320 7.350 95,629 -0.26(-3.42%)
Jun 27, 2016 7.500 7.750 7.465 7.610 117,998 -0.23(-2.93%)
Jun 24, 2016 7.500 7.900 7.300 7.840 231,748 -0.05(-0.63%)
Jun 23, 2016 7.940 7.970 7.730 7.890 54,457 +0.15(+1.94%)
Jun 22, 2016 7.940 8.120 7.710 7.740 47,051 -0.35(-4.33%)
Jun 21, 2016 8.060 8.190 7.900 8.090 62,197 -0.13(-1.58%)
Jun 20, 2016 8.070 8.620 8.070 8.220 131,371 +0.10(+1.23%)
Jun 17, 2016 7.930 8.150 7.900 8.120 343,397 +0.16(+2.01%)
Jun 16, 2016 7.750 7.980 7.750 7.960 68,349 +0.08(+1.02%)
Jun 15, 2016 8.050 8.070 7.860 7.880 38,918 -0.19(-2.35%)
Jun 14, 2016 7.950 8.080 7.770 8.070 56,638 +0.06(+0.75%)
Jun 13, 2016 7.640 8.490 7.460 8.010 177,650 +0.43(+5.67%)
Jun 10, 2016 7.570 7.660 7.450 7.580 73,819 -0.13(-1.69%)
Jun 09, 2016 7.810 7.830 7.650 7.710 60,057 -0.29(-3.63%)
Jun 08, 2016 7.850 8.120 7.765 8.000 39,691 +0.15(+1.91%)
Jun 07, 2016 8.000 8.220 7.790 7.850 56,378 -0.33(-4.03%)
Jun 06, 2016 7.700 8.200 7.700 8.180 78,006 +0.39(+5.01%)
Jun 03, 2016 7.610 7.820 7.520 7.790 46,025 +0.08(+1.04%)
Jun 02, 2016 8.320 8.320 7.590 7.710 45,443 -0.24(-3.02%)
Jun 01, 2016 7.730 8.190 7.730 7.950 56,338 -0.03(-0.38%)
May 31, 2016 7.580 8.510 7.550 7.980 174,595 +0.21(+2.70%)
May 27, 2016 7.640 7.770 7.770 7.770 40,700 +0.16(+2.10%)
May 26, 2016 7.700 7.900 7.580 7.610 28,907 -0.19(-2.44%)
May 25, 2016 7.740 7.950 7.640 7.800 66,836 +0.02(+0.26%)
May 24, 2016 7.120 7.910 7.120 7.780 64,494 +0.67(+9.42%)
May 23, 2016 7.280 7.380 7.090 7.110 41,009 -0.29(-3.92%)
May 20, 2016 7.120 7.500 7.080 7.400 57,588 +0.33(+4.67%)
May 19, 2016 7.150 7.360 7.050 7.070 41,279 -0.23(-3.15%)
May 18, 2016 7.020 7.460 7.020 7.300 70,789 +0.20(+2.82%)
May 17, 2016 7.390 7.510 7.000 7.100 85,908 -0.42(-5.59%)
May 16, 2016 7.110 7.700 7.110 7.520 61,326 +0.30(+4.16%)
May 13, 2016 7.430 7.560 7.140 7.220 54,721 -0.28(-3.73%)
May 12, 2016 7.620 7.750 7.280 7.500 79,241 -0.13(-1.70%)
May 11, 2016 7.560 7.760 7.550 7.630 42,119 +0.03(+0.39%)
May 10, 2016 7.520 7.740 7.520 7.600 108,792 +0.07(+0.93%)
May 09, 2016 7.440 7.730 7.440 7.530 37,324 -0.02(-0.26%)
May 06, 2016 7.560 7.650 7.480 7.550 58,217 -0.04(-0.53%)
May 05, 2016 7.690 7.690 7.500 7.590 32,379 -0.10(-1.30%)
May 04, 2016 7.930 8.090 7.620 7.690 59,148 -0.29(-3.63%)
May 03, 2016 7.960 8.350 7.960 7.980 72,744 -0.12(-1.48%)
May 02, 2016 8.010 8.550 8.010 8.100 96,649 -0.05(-0.61%)
Apr 29, 2016 7.860 8.240 7.800 8.150 86,872 +0.10(+1.24%)
Apr 28, 2016 8.140 8.370 8.030 8.050 74,969 -0.36(-4.28%)
Apr 27, 2016 8.030 8.480 8.030 8.410 73,861 +0.03(+0.36%)
Apr 26, 2016 7.800 8.410 7.800 8.380 60,045 +0.52(+6.62%)
Apr 25, 2016 7.700 7.890 7.520 7.860 50,756 +0.11(+1.42%)
Apr 22, 2016 7.730 7.930 7.620 7.750 45,656 -0.02(-0.26%)
Apr 21, 2016 7.930 8.120 7.730 7.770 37,868 -0.14(-1.77%)
Apr 20, 2016 7.900 8.170 7.830 7.910 85,037 -0.19(-2.35%)
Apr 19, 2016 8.200 8.390 8.060 8.100 56,596 -0.25(-2.99%)
Apr 18, 2016 7.910 8.380 7.750 8.350 79,256 +0.44(+5.56%)
Apr 15, 2016 7.740 8.010 7.740 7.910 40,025 +0.06(+0.76%)
Apr 14, 2016 8.210 8.500 7.700 7.850 65,199 -0.49(-5.88%)
Apr 13, 2016 7.610 8.500 7.610 8.340 155,719 +0.74(+9.74%)
Apr 12, 2016 7.420 7.980 7.320 7.600 100,836 +0.15(+2.01%)
Apr 11, 2016 7.230 7.570 7.230 7.450 36,724 +0.30(+4.20%)
Apr 08, 2016 7.220 7.480 7.100 7.150 32,049 -0.02(-0.28%)
Apr 07, 2016 7.180 7.300 7.060 7.170 48,469 -0.08(-1.10%)
Apr 06, 2016 7.570 7.710 7.130 7.250 61,626 -0.40(-5.23%)
Apr 05, 2016 7.250 7.710 7.250 7.650 73,222 +0.35(+4.79%)
Apr 04, 2016 7.580 7.700 7.230 7.300 43,931 -0.31(-4.07%)
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