Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.395 USD +0.035 (+0.65%)
Streaming Delayed Price Updated: 12:35 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.840 5.900 5.620 5.740 144,200 -0.16(-2.71%)
Jul 30, 2020 5.770 5.980 5.770 5.900 44,145 -0.03(-0.51%)
Jul 29, 2020 5.840 5.950 5.830 5.930 46,721 +0.13(+2.24%)
Jul 28, 2020 5.720 5.910 5.720 5.800 39,213 +0.03(+0.52%)
Jul 27, 2020 5.680 5.780 5.670 5.770 34,321 +0.04(+0.70%)
Jul 24, 2020 5.740 5.820 5.710 5.730 33,000 -0.03(-0.52%)
Jul 23, 2020 5.760 5.840 5.700 5.760 43,954 -0.05(-0.86%)
Jul 22, 2020 5.900 5.980 5.800 5.810 42,517 -0.14(-2.35%)
Jul 21, 2020 5.850 6.120 5.780 5.950 106,872 +0.18(+3.12%)
Jul 20, 2020 5.800 5.920 5.760 5.770 32,142 -0.08(-1.37%)
Jul 17, 2020 5.880 5.980 5.810 5.850 49,500 -0.10(-1.68%)
Jul 16, 2020 6.010 6.030 5.880 5.950 56,125 -0.10(-1.65%)
Jul 15, 2020 5.800 6.180 5.800 6.050 164,301 +0.29(+5.03%)
Jul 14, 2020 5.600 5.780 5.600 5.760 47,381 +0.11(+1.95%)
Jul 13, 2020 5.740 5.810 5.650 5.650 67,191 -0.04(-0.70%)
Jul 10, 2020 5.600 5.700 5.580 5.690 56,600 +0.11(+1.97%)
Jul 09, 2020 5.710 5.750 5.560 5.580 90,306 -0.13(-2.28%)
Jul 08, 2020 5.620 5.820 5.600 5.710 74,653 +0.08(+1.42%)
Jul 07, 2020 5.610 5.790 5.600 5.630 73,114 -0.06(-1.05%)
Jul 06, 2020 5.890 5.890 5.670 5.690 37,078 -0.04(-0.70%)
Jul 02, 2020 5.880 5.900 5.690 5.730 42,300 -0.01(-0.17%)
Jul 01, 2020 6.000 6.090 5.730 5.740 102,935 -0.25(-4.17%)
Jun 30, 2020 5.790 6.070 5.790 5.990 118,719 +0.12(+2.04%)
Jun 29, 2020 5.620 5.890 5.620 5.870 71,572 +0.28(+5.01%)
Jun 26, 2020 5.660 5.690 5.560 5.590 274,200 -0.18(-3.12%)
Jun 25, 2020 5.630 5.790 5.560 5.770 73,095 +0.10(+1.76%)
Jun 24, 2020 5.730 5.810 5.610 5.670 75,097 -0.20(-3.41%)
Jun 23, 2020 5.840 5.950 5.750 5.870 106,257 +0.13(+2.26%)
Jun 22, 2020 5.510 5.770 5.490 5.740 106,177 +0.12(+2.14%)
Jun 19, 2020 5.440 5.620 5.340 5.620 351,800 +0.16(+2.93%)
Jun 18, 2020 5.400 5.630 5.400 5.460 84,981 -0.06(-1.09%)
Jun 17, 2020 5.620 5.740 5.460 5.520 61,593 -0.17(-2.99%)
Jun 16, 2020 5.990 5.990 5.660 5.690 50,621 -0.05(-0.87%)
Jun 15, 2020 5.450 5.750 5.330 5.740 102,677 +0.04(+0.70%)
Jun 12, 2020 5.650 5.730 5.400 5.700 119,700 +0.32(+5.95%)
Jun 11, 2020 5.700 5.780 5.360 5.380 121,724 -0.53(-8.97%)
Jun 10, 2020 6.050 6.140 5.860 5.910 88,881 -0.26(-4.21%)
Jun 09, 2020 6.190 6.300 6.020 6.170 76,078 -0.14(-2.22%)
Jun 08, 2020 6.040 6.340 5.960 6.310 140,385 +0.34(+5.70%)
Jun 05, 2020 6.100 6.150 5.970 5.970 106,000 +0.17(+2.93%)
Jun 04, 2020 5.750 6.070 5.710 5.800 86,705 -0.04(-0.68%)
Jun 03, 2020 6.160 6.160 5.820 5.840 90,039 -0.16(-2.67%)
Jun 02, 2020 6.160 6.260 5.955 6.000 75,018 -0.09(-1.48%)
Jun 01, 2020 6.160 6.250 5.990 6.090 126,063 +0.01(+0.16%)
May 29, 2020 6.160 6.175 6.000 6.080 115,900 -0.23(-3.65%)
May 28, 2020 6.600 6.660 6.260 6.310 104,593 -0.27(-4.10%)
May 27, 2020 6.270 6.580 6.220 6.580 196,855 +0.42(+6.82%)
May 26, 2020 6.170 6.220 6.040 6.160 95,001 +0.18(+3.01%)
May 22, 2020 6.080 6.080 5.900 5.980 39,800 -0.05(-0.83%)
May 21, 2020 6.050 6.150 5.930 6.030 72,271 +0.04(+0.67%)
May 20, 2020 5.820 5.990 5.750 5.990 115,765 +0.35(+6.21%)
May 19, 2020 5.730 5.810 5.600 5.640 74,064 -0.21(-3.59%)
May 18, 2020 5.650 5.890 5.640 5.850 206,085 +0.47(+8.74%)
May 15, 2020 5.170 5.400 5.160 5.380 95,300 +0.27(+5.28%)
May 14, 2020 5.120 5.170 4.960 5.110 115,389 -0.19(-3.58%)
May 13, 2020 5.220 5.370 5.180 5.300 82,971 -0.02(-0.38%)
May 12, 2020 5.560 5.580 5.270 5.320 131,854 -0.27(-4.83%)
May 11, 2020 5.520 5.690 5.390 5.590 97,783 -0.10(-1.76%)
May 08, 2020 5.560 5.770 5.343 5.690 81,300 +0.33(+6.16%)
May 07, 2020 5.460 5.520 5.260 5.360 81,511 +0.02(+0.37%)
May 06, 2020 5.500 5.550 5.300 5.340 91,678 -0.21(-3.78%)
May 05, 2020 5.810 5.900 5.520 5.550 86,059 -0.14(-2.46%)
May 04, 2020 5.460 5.700 5.450 5.690 65,298 +0.10(+1.79%)
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