Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.160 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 12.80 12.95 12.15 12.15 17,000 -0.75(-5.81%)
Jul 30, 2002 13.05 13.05 12.51 12.90 13,900 -0.30(-2.27%)
Jul 29, 2002 12.50 13.20 12.43 13.20 21,900 +0.70(+5.60%)
Jul 26, 2002 12.35 12.50 12.08 12.50 13,000 +0.00(+0.00%)
Jul 25, 2002 11.89 12.50 11.76 12.50 21,100 +0.51(+4.25%)
Jul 24, 2002 10.85 11.99 10.85 11.99 15,800 +1.09(+10.00%)
Jul 23, 2002 11.23 11.30 10.80 10.90 9,700 -0.28(-2.50%)
Jul 22, 2002 10.75 11.18 10.35 11.18 13,500 +0.48(+4.49%)
Jul 19, 2002 10.63 10.89 10.50 10.70 16,400 -0.48(-4.29%)
Jul 17, 2002 10.55 11.18 10.30 11.18 11,300 -0.62(-5.25%)
Jul 12, 2002 12.00 12.00 11.80 11.80 10,000 -0.15(-1.26%)
Jul 11, 2002 11.85 12.07 11.80 11.95 9,700 +0.00(+0.00%)
Jul 10, 2002 12.00 12.04 11.70 11.95 8,200 -0.05(-0.42%)
Jul 09, 2002 12.47 12.85 12.36 12.00 15,500 -0.42(-3.38%)
Jul 08, 2002 12.99 13.00 12.37 12.42 22,200 -0.55(-4.24%)
Jul 05, 2002 12.43 12.99 12.43 12.97 30,000 +0.59(+4.77%)
Jul 04, 2002 12.20 12.40 11.85 12.38 13,100 +0.00(+0.00%)
Jul 03, 2002 12.20 12.40 11.85 12.38 13,100 +0.03(+0.24%)
Jul 02, 2002 12.90 12.90 12.35 12.35 10,800 -0.65(-5.00%)
Jul 01, 2002 12.88 13.25 12.60 13.00 71,900 +0.02(+0.15%)
Jun 28, 2002 12.50 12.98 11.95 12.98 131,900 +0.48(+3.84%)
Jun 27, 2002 11.65 12.50 11.60 12.50 52,500 +0.82(+7.02%)
Jun 26, 2002 11.27 11.68 10.89 11.68 21,500 +0.31(+2.73%)
Jun 25, 2002 11.50 11.71 11.20 11.37 23,300 +0.46(+4.22%)
Jun 21, 2002 10.99 10.99 10.45 10.91 28,200 +0.12(+1.11%)
Jun 20, 2002 10.45 11.00 9.910 10.79 22,300 +0.19(+1.79%)
Jun 19, 2002 11.89 11.89 10.60 10.60 23,800 -1.34(-11.22%)
Jun 18, 2002 11.03 11.98 11.03 11.94 22,500 +0.76(+6.80%)
Jun 17, 2002 10.23 11.18 10.23 11.18 24,700 +0.83(+8.02%)
Jun 14, 2002 10.00 10.45 9.760 10.35 12,900 +0.85(+8.95%)
Jun 12, 2002 8.630 9.500 8.630 9.500 16,500 +0.75(+8.57%)
Jun 11, 2002 8.650 9.020 8.400 8.750 18,300 +0.22(+2.58%)
Jun 10, 2002 8.100 8.650 8.000 8.530 10,500 +0.53(+6.62%)
Jun 07, 2002 8.050 8.050 7.770 8.000 10,300 +0.00(+0.00%)
Jun 06, 2002 8.400 8.630 8.000 8.000 21,800 -0.51(-5.99%)
Jun 05, 2002 8.000 8.520 7.900 8.510 8,700 -0.49(-5.44%)
May 31, 2002 9.350 9.470 9.000 9.000 14,300 -0.60(-6.25%)
May 28, 2002 9.750 9.750 9.320 9.600 11,300 -0.15(-1.54%)
May 27, 2002 10.20 10.21 9.750 9.750 12,600 +0.00(+0.00%)
May 24, 2002 10.20 10.21 9.750 9.750 12,600 -0.47(-4.60%)
May 23, 2002 10.98 10.98 9.940 10.22 28,100 -0.73(-6.67%)
May 22, 2002 11.00 11.08 10.75 10.95 13,600 -0.15(-1.35%)
May 21, 2002 11.40 11.40 11.00 11.10 14,700 -0.64(-5.45%)
May 20, 2002 11.83 11.83 11.65 11.74 6,400 -0.04(-0.34%)
May 17, 2002 11.90 11.90 11.70 11.78 6,100 -0.07(-0.59%)
May 16, 2002 11.95 11.97 11.78 11.85 8,600 -0.05(-0.42%)
May 15, 2002 11.65 11.98 11.59 11.90 12,000 +0.28(+2.41%)
May 14, 2002 11.20 11.64 11.20 11.62 17,400 +0.32(+2.83%)
May 13, 2002 10.93 11.30 10.90 11.30 11,700 +0.25(+2.26%)
May 10, 2002 11.68 11.68 11.05 11.05 14,500 -0.88(-7.38%)
May 09, 2002 12.40 12.40 11.93 11.93 11,700 -0.45(-3.63%)
May 08, 2002 12.35 12.48 12.25 12.38 12,600 +0.03(+0.24%)
May 07, 2002 12.45 12.45 12.20 12.35 10,700 -0.20(-1.59%)
May 06, 2002 12.79 12.79 12.55 12.55 8,800 -0.24(-1.88%)
May 03, 2002 12.97 13.00 12.67 12.79 24,800 -0.30(-2.29%)
May 02, 2002 13.15 13.15 12.90 13.09 31,500 -0.16(-1.21%)
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