Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.870 USD +0.120 (+2.09%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.860 6.000 5.860 5.970 51,390 +0.08(+1.36%)
Aug 30, 2021 5.780 5.900 5.780 5.890 78,415 +0.08(+1.38%)
Aug 27, 2021 5.700 5.830 5.700 5.810 101,863 +0.12(+2.11%)
Aug 26, 2021 5.640 5.750 5.630 5.690 44,318 +0.01(+0.18%)
Aug 25, 2021 5.600 5.810 5.600 5.680 46,324 +0.04(+0.71%)
Aug 24, 2021 5.660 5.700 5.590 5.640 69,477 -0.12(-2.08%)
Aug 23, 2021 5.610 5.820 5.610 5.760 29,216 +0.16(+2.86%)
Aug 20, 2021 5.550 5.660 5.550 5.600 60,498 +0.01(+0.18%)
Aug 19, 2021 5.530 5.620 5.520 5.590 36,978 -0.01(-0.18%)
Aug 18, 2021 5.660 5.750 5.600 5.600 55,204 -0.12(-2.10%)
Aug 17, 2021 5.700 5.750 5.640 5.720 48,211 -0.05(-0.87%)
Aug 16, 2021 5.860 5.860 5.720 5.770 55,243 -0.13(-2.20%)
Aug 13, 2021 5.890 5.915 5.885 5.900 42,676 +0.00(+0.00%)
Aug 12, 2021 5.850 5.940 5.810 5.900 73,541 +0.05(+0.85%)
Aug 11, 2021 5.660 5.870 5.660 5.850 76,239 +0.17(+2.99%)
Aug 10, 2021 5.590 5.690 5.500 5.680 31,708 +0.13(+2.34%)
Aug 09, 2021 5.540 5.590 5.520 5.550 40,271 -0.04(-0.72%)
Aug 06, 2021 5.590 5.690 5.570 5.590 57,753 +0.03(+0.54%)
Aug 05, 2021 5.530 5.580 5.500 5.560 33,610 +0.05(+0.91%)
Aug 04, 2021 5.420 5.540 5.420 5.510 71,808 +0.07(+1.29%)
Aug 03, 2021 5.350 5.470 5.340 5.440 61,772 +0.08(+1.49%)
Aug 02, 2021 5.280 5.420 5.260 5.360 69,910 +0.00(+0.00%)
Jul 30, 2021 5.380 5.440 5.320 5.360 36,378 -0.07(-1.29%)
Jul 29, 2021 5.530 5.530 5.405 5.430 34,846 -0.08(-1.45%)
Jul 28, 2021 5.410 5.530 5.380 5.510 66,368 +0.09(+1.66%)
Jul 27, 2021 5.430 5.450 5.345 5.420 50,167 -0.08(-1.45%)
Jul 26, 2021 5.470 5.580 5.470 5.500 48,614 +0.06(+1.10%)
Jul 23, 2021 5.440 5.460 5.391 5.440 30,040 +0.00(+0.00%)
Jul 22, 2021 5.370 5.460 5.340 5.440 65,670 +0.02(+0.37%)
Jul 21, 2021 5.390 5.530 5.390 5.420 52,697 +0.07(+1.31%)
Jul 20, 2021 5.340 5.500 5.260 5.350 138,475 -0.03(-0.56%)
Jul 19, 2021 5.390 5.440 5.330 5.380 85,957 -0.07(-1.28%)
Jul 16, 2021 5.350 5.500 5.310 5.450 191,614 +0.14(+2.64%)
Jul 15, 2021 5.270 5.330 5.260 5.310 66,526 +0.01(+0.19%)
Jul 14, 2021 5.320 5.340 5.260 5.300 68,037 +0.00(+0.00%)
Jul 13, 2021 5.260 5.400 5.260 5.300 79,806 -0.01(-0.19%)
Jul 12, 2021 5.340 5.360 5.270 5.310 55,655 -0.07(-1.30%)
Jul 09, 2021 5.560 5.560 5.340 5.380 109,106 -0.17(-3.06%)
Jul 08, 2021 5.400 5.600 5.350 5.550 380,594 +0.05(+0.91%)
Jul 07, 2021 5.380 5.600 5.380 5.500 131,299 +0.09(+1.66%)
Jul 06, 2021 5.370 5.420 5.360 5.410 72,709 +0.00(+0.00%)
Jul 02, 2021 5.400 5.420 5.310 5.410 86,921 -0.02(-0.37%)
Jul 01, 2021 5.340 5.430 5.340 5.430 62,045 +0.14(+2.65%)
Jun 30, 2021 5.300 5.350 5.241 5.290 196,914 -0.05(-0.94%)
Jun 29, 2021 5.360 5.400 5.310 5.340 164,875 -0.02(-0.37%)
Jun 28, 2021 5.410 5.470 5.310 5.360 122,060 -0.14(-2.55%)
Jun 25, 2021 5.400 5.540 5.380 5.500 351,507 +0.06(+1.10%)
Jun 24, 2021 5.470 5.470 5.320 5.440 112,179 -0.03(-0.55%)
Jun 23, 2021 5.430 5.480 5.380 5.470 176,885 +0.02(+0.37%)
Jun 22, 2021 5.330 5.450 5.330 5.450 181,588 +0.09(+1.68%)
Jun 21, 2021 5.170 5.380 5.090 5.360 188,219 +0.24(+4.69%)
Jun 18, 2021 5.080 5.130 5.038 5.120 178,851 -0.06(-1.16%)
Jun 17, 2021 5.130 5.200 5.100 5.180 137,169 +0.03(+0.58%)
Jun 16, 2021 5.060 5.160 5.060 5.150 72,615 +0.04(+0.78%)
Jun 15, 2021 5.070 5.130 5.050 5.110 81,541 +0.01(+0.20%)
Jun 14, 2021 5.010 5.100 5.010 5.100 76,619 +0.08(+1.59%)
Jun 11, 2021 5.070 5.090 4.901 5.020 201,587 +0.01(+0.20%)
Jun 10, 2021 5.070 5.070 4.960 5.010 61,028 -0.06(-1.18%)
Jun 09, 2021 5.020 5.170 5.000 5.070 92,625 +0.04(+0.80%)
Jun 08, 2021 5.100 5.170 5.010 5.030 97,091 -0.07(-1.37%)
Jun 07, 2021 4.880 5.150 4.880 5.100 159,555 +0.24(+4.94%)
Jun 04, 2021 5.020 5.083 4.810 4.860 205,429 -0.17(-3.38%)
Jun 03, 2021 5.270 5.270 5.030 5.030 111,442 -0.16(-3.08%)
Jun 02, 2021 5.040 5.210 5.040 5.190 159,926 +0.13(+2.57%)
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