Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.180 7.300 7.060 7.300 356,900 +0.11(+1.53%)
Jun 27, 2019 7.080 7.190 7.010 7.190 59,285 +0.11(+1.55%)
Jun 26, 2019 7.110 7.200 7.070 7.080 64,269 -0.04(-0.56%)
Jun 25, 2019 7.090 7.150 6.965 7.120 65,781 +0.05(+0.71%)
Jun 24, 2019 7.060 7.120 7.045 7.070 67,593 -0.07(-0.98%)
Jun 21, 2019 7.030 7.156 6.935 7.140 187,100 +0.07(+0.99%)
Jun 20, 2019 7.020 7.130 7.000 7.070 42,306 +0.03(+0.43%)
Jun 19, 2019 7.000 7.080 6.830 7.040 79,290 +0.01(+0.14%)
Jun 18, 2019 6.900 7.110 6.900 7.030 53,105 +0.11(+1.59%)
Jun 17, 2019 6.900 6.920 6.850 6.920 54,308 +0.02(+0.29%)
Jun 14, 2019 7.040 7.130 6.890 6.900 44,300 -0.18(-2.54%)
Jun 13, 2019 7.020 7.100 7.010 7.080 50,305 +0.06(+0.85%)
Jun 12, 2019 6.870 7.050 6.870 7.020 78,651 +0.07(+1.01%)
Jun 11, 2019 6.860 6.970 6.830 6.950 70,253 +0.08(+1.16%)
Jun 10, 2019 6.780 6.880 6.750 6.870 58,596 +0.07(+1.03%)
Jun 07, 2019 6.770 6.820 6.710 6.800 65,900 -0.03(-0.44%)
Jun 06, 2019 6.740 6.860 6.620 6.830 93,268 +0.00(+0.00%)
Jun 05, 2019 6.710 6.830 6.570 6.830 565,133 +0.08(+1.19%)
Jun 04, 2019 6.520 6.750 6.485 6.750 70,815 +0.23(+3.53%)
Jun 03, 2019 6.400 6.540 6.300 6.520 70,301 +0.11(+1.72%)
May 31, 2019 6.610 6.660 6.340 6.410 89,300 -0.26(-3.90%)
May 30, 2019 6.600 6.700 6.580 6.670 38,158 +0.04(+0.60%)
May 29, 2019 6.630 6.750 6.610 6.630 52,515 -0.08(-1.19%)
May 28, 2019 6.550 6.720 6.490 6.710 86,297 +0.13(+1.98%)
May 24, 2019 6.540 6.630 6.540 6.580 37,100 +0.03(+0.46%)
May 23, 2019 6.550 6.570 6.470 6.550 47,493 -0.07(-1.06%)
May 22, 2019 6.550 6.630 6.450 6.620 113,535 +0.02(+0.30%)
May 21, 2019 6.610 6.660 6.550 6.600 68,244 -0.01(-0.15%)
May 20, 2019 6.720 6.880 6.590 6.610 203,100 -0.17(-2.51%)
May 17, 2019 6.810 6.870 6.770 6.780 36,500 -0.09(-1.31%)
May 16, 2019 6.910 6.980 6.820 6.870 32,708 -0.09(-1.29%)
May 15, 2019 6.750 7.000 6.750 6.960 55,118 +0.10(+1.46%)
May 14, 2019 6.690 6.890 6.690 6.860 43,172 +0.16(+2.39%)
May 13, 2019 6.690 6.810 6.670 6.700 58,843 -0.06(-0.89%)
May 10, 2019 6.800 6.910 6.710 6.760 55,800 -0.08(-1.17%)
May 09, 2019 6.760 6.970 6.760 6.840 67,505 +0.00(+0.00%)
May 08, 2019 6.810 6.920 6.700 6.840 38,689 +0.05(+0.74%)
May 07, 2019 6.810 6.910 6.735 6.790 34,684 -0.10(-1.45%)
May 06, 2019 6.800 6.970 6.790 6.890 42,785 +0.02(+0.29%)
May 03, 2019 6.770 6.920 6.770 6.870 44,900 +0.07(+1.03%)
May 02, 2019 6.750 6.840 6.690 6.800 42,040 +0.08(+1.19%)
May 01, 2019 6.740 6.840 6.690 6.720 45,504 -0.04(-0.59%)
Apr 30, 2019 7.030 7.060 6.740 6.760 104,810 -0.34(-4.79%)
Apr 29, 2019 6.890 7.130 6.890 7.100 76,327 +0.17(+2.45%)
Apr 26, 2019 6.940 6.990 6.850 6.930 53,400 +0.00(+0.00%)
Apr 25, 2019 6.890 6.960 6.840 6.930 29,550 -0.01(-0.14%)
Apr 24, 2019 6.880 7.000 6.880 6.940 36,091 -0.01(-0.14%)
Apr 23, 2019 6.830 6.980 6.830 6.950 47,511 +0.07(+1.02%)
Apr 22, 2019 6.750 6.920 6.750 6.880 51,477 +0.05(+0.73%)
Apr 18, 2019 6.870 6.970 6.780 6.830 40,700 -0.07(-1.01%)
Apr 17, 2019 6.890 6.950 6.810 6.900 31,628 +0.01(+0.15%)
Apr 16, 2019 6.860 7.070 6.820 6.890 54,875 -0.02(-0.29%)
Apr 15, 2019 6.840 6.950 6.740 6.910 52,404 +0.08(+1.17%)
Apr 12, 2019 6.900 7.020 6.680 6.830 45,200 -0.09(-1.30%)
Apr 11, 2019 7.100 7.180 6.870 6.920 65,566 -0.05(-0.72%)
Apr 10, 2019 6.860 6.990 6.860 6.970 46,512 +0.11(+1.60%)
Apr 09, 2019 6.860 6.950 6.710 6.860 39,951 -0.04(-0.58%)
Apr 08, 2019 6.830 6.950 6.750 6.900 42,245 +0.00(+0.00%)
Apr 05, 2019 6.700 6.910 6.700 6.900 67,100 +0.20(+2.99%)
Apr 04, 2019 6.620 6.780 6.620 6.700 42,756 +0.05(+0.75%)
Apr 03, 2019 6.690 6.725 6.590 6.650 30,776 +0.03(+0.45%)
Apr 02, 2019 6.640 6.680 6.530 6.620 75,914 -0.03(-0.45%)
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