Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.790 USD -0.030 (-0.52%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.100 8.870 7.905 8.050 204,751 -0.03(-0.37%)
Jul 28, 2017 7.800 8.100 7.800 8.080 58,439 +0.19(+2.41%)
Jul 27, 2017 7.920 8.040 7.820 7.890 53,893 -0.05(-0.63%)
Jul 26, 2017 8.070 8.100 7.910 7.940 62,617 -0.13(-1.61%)
Jul 25, 2017 7.900 8.180 7.800 8.070 131,421 +0.20(+2.54%)
Jul 24, 2017 7.630 7.890 7.580 7.870 61,984 +0.17(+2.21%)
Jul 21, 2017 7.950 7.950 7.660 7.700 128,666 -0.16(-2.04%)
Jul 20, 2017 7.720 7.880 7.620 7.860 65,395 +0.11(+1.42%)
Jul 19, 2017 7.780 7.880 7.730 7.750 53,954 -0.06(-0.77%)
Jul 18, 2017 7.720 7.890 7.644 7.810 73,169 +0.05(+0.64%)
Jul 17, 2017 7.660 7.800 7.560 7.760 69,470 +0.08(+1.04%)
Jul 14, 2017 7.520 7.800 7.520 7.680 86,891 +0.02(+0.26%)
Jul 13, 2017 7.400 7.740 7.400 7.660 80,925 +0.21(+2.82%)
Jul 12, 2017 7.240 7.500 7.080 7.450 69,129 +0.20(+2.76%)
Jul 11, 2017 7.250 7.280 7.060 7.250 59,374 +0.05(+0.69%)
Jul 10, 2017 7.300 7.400 7.190 7.200 81,576 -0.08(-1.10%)
Jul 07, 2017 6.720 7.300 6.710 7.280 109,472 +0.54(+8.01%)
Jul 06, 2017 6.720 6.980 6.700 6.740 66,000 -0.06(-0.88%)
Jul 05, 2017 6.980 7.040 6.790 6.800 80,623 -0.21(-3.00%)
Jul 03, 2017 7.310 7.340 6.820 7.010 135,547 -0.37(-5.01%)
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%)
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