Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.950 6.950 6.610 6.790 77,237 -0.15(-2.16%)
Aug 30, 2011 6.920 6.980 6.780 6.940 65,703 -0.03(-0.43%)
Aug 29, 2011 6.710 6.990 6.710 6.970 100,937 +0.32(+4.81%)
Aug 26, 2011 6.560 6.740 6.500 6.650 83,945 +0.04(+0.61%)
Aug 25, 2011 6.920 6.920 6.610 6.610 94,195 -0.30(-4.34%)
Aug 24, 2011 6.890 6.940 6.690 6.910 68,808 -0.02(-0.29%)
Aug 23, 2011 6.480 6.940 6.430 6.930 135,303 +0.50(+7.78%)
Aug 22, 2011 6.330 6.530 6.250 6.430 100,107 +0.30(+4.89%)
Aug 19, 2011 6.100 6.320 6.040 6.130 84,949 -0.05(-0.81%)
Aug 18, 2011 6.380 6.480 6.160 6.180 128,853 -0.41(-6.22%)
Aug 17, 2011 6.530 6.630 6.450 6.590 42,905 +0.10(+1.54%)
Aug 16, 2011 6.510 6.650 6.360 6.490 76,058 -0.16(-2.41%)
Aug 15, 2011 6.490 6.670 6.400 6.650 52,954 +0.24(+3.74%)
Aug 12, 2011 6.710 6.710 6.370 6.410 75,259 -0.25(-3.75%)
Aug 11, 2011 6.410 6.770 6.385 6.660 156,270 +0.32(+5.05%)
Aug 10, 2011 6.800 6.900 6.330 6.340 142,957 -0.71(-10.07%)
Aug 09, 2011 6.660 7.050 6.380 7.050 179,556 +0.49(+7.47%)
Aug 08, 2011 6.660 7.080 6.560 6.560 232,606 -0.27(-3.95%)
Aug 05, 2011 6.660 6.960 6.530 6.830 130,308 +0.26(+3.96%)
Aug 04, 2011 6.800 6.920 6.560 6.570 97,823 -0.33(-4.78%)
Aug 03, 2011 6.890 7.040 6.780 6.900 60,787 +0.04(+0.58%)
Aug 02, 2011 6.960 7.060 6.850 6.860 71,046 -0.13(-1.86%)
Aug 01, 2011 6.960 7.030 6.850 6.990 88,533 +0.11(+1.60%)
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%)
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