Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.860 USD -0.290 (-4.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.840 6.990 6.840 6.880 78,909 -0.07(-1.01%)
Jul 28, 2011 6.780 6.970 6.780 6.950 57,860 +0.19(+2.81%)
Jul 27, 2011 6.900 6.930 6.710 6.760 108,790 -0.15(-2.17%)
Jul 26, 2011 6.950 7.040 6.890 6.910 50,029 -0.02(-0.29%)
Jul 25, 2011 6.910 7.040 6.870 6.930 51,808 -0.07(-1.00%)
Jul 22, 2011 6.990 7.050 6.950 7.000 46,124 -0.14(-1.96%)
Jul 21, 2011 6.950 7.160 6.930 7.140 70,495 +0.25(+3.63%)
Jul 20, 2011 7.240 7.250 6.860 6.890 57,062 -0.34(-4.70%)
Jul 19, 2011 7.050 7.230 7.030 7.230 74,532 +0.23(+3.29%)
Jul 18, 2011 7.060 7.060 6.920 7.000 71,848 -0.09(-1.27%)
Jul 15, 2011 7.030 7.100 7.030 7.090 92,969 +0.07(+1.00%)
Jul 14, 2011 7.100 7.100 6.990 7.020 97,204 -0.05(-0.71%)
Jul 13, 2011 7.000 7.070 6.950 7.070 65,788 +0.11(+1.58%)
Jul 12, 2011 6.960 7.020 6.930 6.960 149,723 -0.01(-0.14%)
Jul 11, 2011 6.910 7.050 6.900 6.970 83,464 -0.03(-0.43%)
Jul 08, 2011 6.850 7.030 6.850 7.000 48,339 +0.02(+0.29%)
Jul 07, 2011 6.980 7.050 6.910 6.980 67,334 +0.04(+0.58%)
Jul 06, 2011 6.940 6.970 6.860 6.940 66,603 -0.01(-0.14%)
Jul 05, 2011 6.810 6.960 6.700 6.950 92,640 +0.15(+2.21%)
Jul 01, 2011 6.820 6.930 6.780 6.800 65,710 -0.02(-0.29%)
Jun 30, 2011 6.690 6.840 6.490 6.820 68,757 +0.17(+2.56%)
Jun 29, 2011 6.880 6.880 6.630 6.650 39,609 -0.21(-3.06%)
Jun 28, 2011 6.830 6.880 6.730 6.860 73,379 +0.04(+0.59%)
Jun 27, 2011 6.730 6.830 6.680 6.820 62,886 +0.11(+1.64%)
Jun 24, 2011 6.690 6.740 6.560 6.710 228,076 +0.03(+0.45%)
Jun 23, 2011 6.400 6.730 6.370 6.680 64,008 +0.20(+3.09%)
Jun 22, 2011 6.710 6.760 6.470 6.480 45,105 -0.29(-4.28%)
Jun 21, 2011 6.620 6.790 6.610 6.770 123,081 +0.24(+3.68%)
Jun 20, 2011 6.530 6.570 6.470 6.530 84,962 +0.13(+2.03%)
Jun 17, 2011 6.390 6.430 6.220 6.400 185,949 +0.05(+0.79%)
Jun 16, 2011 6.300 6.495 6.300 6.350 75,729 +0.08(+1.28%)
Jun 15, 2011 6.450 6.560 6.270 6.270 67,802 -0.28(-4.27%)
Jun 14, 2011 6.600 6.650 6.520 6.550 52,688 +0.04(+0.61%)
Jun 13, 2011 6.590 6.640 6.460 6.510 75,965 -0.08(-1.21%)
Jun 10, 2011 6.410 6.670 6.360 6.590 146,784 +0.12(+1.85%)
Jun 09, 2011 6.510 6.620 6.450 6.470 36,277 -0.03(-0.46%)
Jun 08, 2011 6.630 6.630 6.450 6.500 58,053 -0.17(-2.55%)
Jun 07, 2011 6.540 6.720 6.490 6.670 66,323 +0.18(+2.77%)
Jun 06, 2011 6.470 6.540 6.400 6.490 76,804 +0.02(+0.31%)
Jun 03, 2011 6.380 6.520 6.380 6.470 111,902 -0.06(-0.92%)
May 24, 2011 6.720 6.720 6.520 6.530 81,069 -0.18(-2.68%)
May 23, 2011 6.540 6.740 6.540 6.710 95,820 +0.12(+1.82%)
May 20, 2011 6.570 6.720 6.550 6.590 94,618 -0.01(-0.15%)
May 19, 2011 6.780 6.790 6.590 6.600 60,492 -0.13(-1.93%)
May 18, 2011 6.640 6.740 6.490 6.730 86,596 +0.10(+1.51%)
May 17, 2011 6.720 6.930 6.620 6.630 159,919 -0.16(-2.36%)
May 16, 2011 6.780 6.950 6.751 6.790 84,030 -0.02(-0.29%)
May 13, 2011 7.050 7.050 6.800 6.810 34,839 -0.24(-3.40%)
May 12, 2011 6.850 7.070 6.850 7.050 46,144 +0.18(+2.62%)
May 11, 2011 7.200 7.200 6.860 6.870 46,661 -0.38(-5.24%)
May 10, 2011 7.100 7.250 7.060 7.250 69,451 +0.19(+2.69%)
May 09, 2011 6.730 7.070 6.730 7.060 82,529 +0.30(+4.44%)
May 06, 2011 6.930 7.020 6.700 6.760 64,897 -0.12(-1.74%)
May 05, 2011 7.000 7.050 6.870 6.880 91,284 -0.14(-1.99%)
May 04, 2011 7.120 7.130 7.020 7.020 69,507 -0.11(-1.54%)
May 03, 2011 7.250 7.320 7.080 7.130 43,682 -0.13(-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