Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.890 USD +0.050 (+0.86%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.320 7.830 7.280 7.380 316,604 +0.10(+1.37%)
Jun 29, 2017 7.190 7.400 7.170 7.280 60,348 +0.10(+1.39%)
Jun 28, 2017 7.030 7.260 7.020 7.180 55,506 +0.18(+2.57%)
Jun 27, 2017 6.990 7.100 6.990 7.000 42,456 -0.01(-0.14%)
Jun 26, 2017 7.040 7.111 7.000 7.010 37,839 -0.01(-0.14%)
Jun 23, 2017 6.970 7.080 6.880 7.020 117,886 +0.10(+1.45%)
Jun 22, 2017 6.870 6.970 6.870 6.920 24,569 +0.02(+0.29%)
Jun 21, 2017 7.050 7.084 6.900 6.900 55,200 -0.14(-1.99%)
Jun 20, 2017 7.220 7.230 7.020 7.040 50,306 -0.21(-2.90%)
Jun 19, 2017 7.040 7.300 6.981 7.250 85,566 +0.25(+3.57%)
Jun 16, 2017 7.000 7.070 6.860 7.000 139,012 -0.10(-1.41%)
Jun 15, 2017 7.060 7.309 7.020 7.100 74,639 -0.07(-0.98%)
Jun 14, 2017 7.120 7.190 6.965 7.170 60,894 +0.04(+0.56%)
Jun 13, 2017 7.140 7.220 7.040 7.130 73,899 +0.03(+0.42%)
Jun 12, 2017 6.940 7.290 6.930 7.100 137,837 +0.14(+2.01%)
Jun 09, 2017 6.740 7.090 6.700 6.960 152,113 +0.28(+4.19%)
Jun 08, 2017 6.310 6.810 6.310 6.680 63,650 +0.35(+5.53%)
Jun 07, 2017 6.400 6.420 6.300 6.330 91,807 -0.01(-0.16%)
Jun 06, 2017 6.490 6.530 6.270 6.340 52,571 -0.13(-2.01%)
Jun 05, 2017 6.860 6.860 6.380 6.470 121,146 -0.34(-4.99%)
Jun 02, 2017 6.420 7.120 6.420 6.810 206,929 +0.39(+6.07%)
Jun 01, 2017 6.300 6.440 6.210 6.420 104,580 +0.21(+3.38%)
May 31, 2017 6.180 6.250 6.100 6.210 75,251 +0.03(+0.49%)
May 30, 2017 6.100 6.230 6.060 6.180 50,741 +0.02(+0.32%)
May 26, 2017 6.200 6.260 6.130 6.160 69,457 -0.09(-1.44%)
May 25, 2017 6.190 6.310 6.120 6.250 61,983 +0.08(+1.30%)
May 24, 2017 6.220 6.320 6.110 6.170 64,456 -0.05(-0.80%)
May 23, 2017 6.100 6.260 6.010 6.220 157,313 +0.14(+2.30%)
May 22, 2017 6.060 6.140 6.010 6.080 62,544 +0.01(+0.16%)
May 19, 2017 6.000 6.150 5.950 6.070 150,753 +0.06(+1.00%)
May 18, 2017 6.010 6.180 5.910 6.010 111,073 -0.04(-0.66%)
May 17, 2017 6.160 6.270 6.030 6.050 167,739 -0.18(-2.89%)
May 16, 2017 6.050 6.300 6.050 6.230 173,992 +0.18(+2.98%)
May 15, 2017 5.960 6.230 5.940 6.050 126,624 +0.10(+1.68%)
May 12, 2017 5.950 6.190 5.900 5.950 367,411 +0.00(+0.00%)
May 11, 2017 6.000 6.140 5.940 5.950 354,668 -0.08(-1.33%)
May 10, 2017 5.950 6.060 5.890 6.030 98,002 +0.08(+1.34%)
May 09, 2017 6.300 6.320 5.860 5.950 266,102 -0.30(-4.80%)
May 08, 2017 6.730 6.730 6.220 6.250 181,972 -0.47(-6.99%)
May 05, 2017 6.870 6.870 6.700 6.720 68,715 -0.21(-3.03%)
May 04, 2017 6.630 6.940 6.630 6.930 82,907 +0.22(+3.28%)
May 03, 2017 6.790 6.870 6.630 6.710 96,907 -0.05(-0.74%)
May 02, 2017 6.920 7.010 6.710 6.760 120,079 +0.00(+0.00%)
May 01, 2017 6.970 7.000 6.710 6.760 94,682 -0.29(-4.11%)
Apr 28, 2017 7.090 7.280 6.930 7.050 282,278 -0.05(-0.70%)
Apr 27, 2017 6.530 7.120 6.360 7.100 313,188 +0.55(+8.40%)
Apr 26, 2017 6.500 6.780 6.430 6.550 364,707 +0.04(+0.61%)
Apr 25, 2017 6.430 6.660 6.400 6.510 116,561 +0.14(+2.20%)
Apr 24, 2017 6.360 6.430 6.250 6.370 62,686 +0.15(+2.41%)
Apr 21, 2017 6.250 6.390 6.110 6.220 202,275 -0.07(-1.11%)
Apr 20, 2017 6.290 6.710 6.240 6.290 161,486 +0.04(+0.64%)
Apr 19, 2017 6.210 6.290 6.210 6.250 82,262 +0.05(+0.81%)
Apr 18, 2017 6.130 6.300 6.130 6.200 113,221 -0.02(-0.32%)
Apr 17, 2017 6.190 6.260 6.100 6.220 95,340 +0.05(+0.81%)
Apr 13, 2017 6.140 6.250 6.100 6.170 99,243 +0.05(+0.82%)
Apr 12, 2017 6.520 6.530 6.110 6.120 171,956 -0.45(-6.85%)
Apr 11, 2017 6.620 6.730 6.550 6.570 212,989 -0.07(-1.05%)
Apr 10, 2017 6.880 6.990 6.610 6.640 190,852 -0.23(-3.35%)
Apr 07, 2017 6.820 7.050 6.810 6.870 293,484 -0.01(-0.15%)
Apr 06, 2017 7.100 7.100 6.760 6.880 241,786 -0.27(-3.78%)
Apr 05, 2017 7.250 7.340 7.110 7.150 91,209 -0.03(-0.42%)
Apr 04, 2017 7.130 7.220 7.030 7.180 74,537 +0.02(+0.28%)
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