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 (%)
Aug 29, 2003 8.500 9.000 8.410 8.850 20,000 +0.30(+3.51%)
Aug 28, 2003 8.500 8.630 8.110 8.550 21,100 +0.05(+0.59%)
Aug 27, 2003 8.320 8.500 8.100 8.500 19,000 +0.10(+1.19%)
Aug 26, 2003 8.050 8.400 7.670 8.400 25,900 +0.40(+5.00%)
Aug 25, 2003 7.750 8.100 7.620 8.000 10,100 +0.25(+3.23%)
Aug 22, 2003 8.500 8.500 7.700 7.750 28,000 -0.75(-8.82%)
Aug 21, 2003 8.350 8.500 8.050 8.500 22,800 +0.19(+2.29%)
Aug 20, 2003 8.300 8.450 8.100 8.310 15,100 -0.08(-0.95%)
Aug 19, 2003 7.950 8.400 7.810 8.390 38,200 +0.46(+5.80%)
Aug 18, 2003 7.920 8.000 7.750 7.930 28,800 +0.03(+0.38%)
Aug 15, 2003 7.930 7.950 7.750 7.900 16,700 +0.00(+0.00%)
Aug 14, 2003 7.600 7.900 7.520 7.900 18,300 +0.25(+3.27%)
Aug 13, 2003 7.670 7.850 7.350 7.650 14,200 -0.05(-0.65%)
Aug 12, 2003 7.330 7.700 7.280 7.700 18,200 +0.47(+6.50%)
Aug 11, 2003 7.050 7.300 7.050 7.230 12,600 +0.18(+2.55%)
Aug 08, 2003 7.110 7.220 7.000 7.050 13,400 -0.06(-0.84%)
Aug 07, 2003 7.080 7.250 7.000 7.110 19,200 +0.01(+0.14%)
Aug 06, 2003 7.280 7.300 7.060 7.100 18,300 -0.25(-3.40%)
Aug 05, 2003 7.380 7.380 7.080 7.350 30,200 +0.00(+0.00%)
Aug 04, 2003 7.380 7.700 7.110 7.350 30,500 +0.07(+0.96%)
Aug 01, 2003 7.880 7.940 7.250 7.280 26,000 -0.66(-8.31%)
Jul 31, 2003 7.800 7.990 7.750 7.940 17,800 +0.24(+3.12%)
Jul 30, 2003 7.600 7.800 7.500 7.700 19,700 +0.10(+1.32%)
Jul 29, 2003 7.450 7.600 7.110 7.600 15,300 +0.20(+2.70%)
Jul 28, 2003 7.250 7.490 7.050 7.400 17,000 +0.25(+3.50%)
Jul 25, 2003 7.060 7.200 7.000 7.150 15,300 +0.09(+1.27%)
Jul 24, 2003 7.480 7.480 7.030 7.060 21,100 -0.44(-5.87%)
Jul 23, 2003 7.300 7.500 7.010 7.500 13,500 +0.28(+3.88%)
Jul 22, 2003 7.350 7.350 7.000 7.220 24,200 -0.08(-1.10%)
Jul 21, 2003 7.800 7.800 7.300 7.300 18,100 -0.45(-5.81%)
Jul 18, 2003 7.500 7.780 7.260 7.750 18,300 +0.17(+2.24%)
Jul 17, 2003 8.020 8.020 7.580 7.580 18,400 -0.42(-5.25%)
Jul 16, 2003 8.020 8.020 7.760 8.000 13,300 -0.02(-0.25%)
Jul 15, 2003 8.050 8.050 7.770 8.020 14,600 -0.02(-0.25%)
Jul 14, 2003 8.090 8.100 7.900 8.040 18,500 +0.04(+0.50%)
Jul 11, 2003 7.940 8.030 7.800 8.000 18,600 +0.11(+1.39%)
Jul 10, 2003 7.900 8.000 7.550 7.890 14,700 -0.06(-0.75%)
Jul 09, 2003 8.000 8.000 7.560 7.950 37,700 -0.04(-0.50%)
Jul 08, 2003 7.700 7.990 7.600 7.990 25,400 +0.24(+3.10%)
Jul 07, 2003 7.400 7.950 7.300 7.750 29,600 +0.45(+6.16%)
Jul 03, 2003 7.200 7.500 7.110 7.300 8,000 +0.04(+0.55%)
Jul 02, 2003 7.000 7.480 6.780 7.260 37,200 +0.26(+3.71%)
Jul 01, 2003 7.200 7.200 6.870 7.000 26,900 -0.27(-3.71%)
Jun 30, 2003 7.490 7.550 7.060 7.270 64,400 -0.23(-3.07%)
Jun 27, 2003 7.550 7.800 7.210 7.500 26,600 -0.08(-1.06%)
Jun 26, 2003 7.200 7.580 7.020 7.580 34,100 +0.33(+4.55%)
Jun 25, 2003 7.550 7.630 7.060 7.250 27,100 -0.35(-4.61%)
Jun 24, 2003 7.380 7.630 7.380 7.600 19,900 +0.12(+1.60%)
Jun 23, 2003 8.350 8.350 7.480 7.480 24,700 -0.81(-9.77%)
Jun 20, 2003 8.300 8.400 8.200 8.290 20,400 +0.09(+1.10%)
Jun 19, 2003 8.350 8.490 8.200 8.200 18,000 -0.22(-2.61%)
Jun 18, 2003 8.200 8.430 8.000 8.420 15,000 +0.15(+1.81%)
Jun 17, 2003 8.400 8.400 8.110 8.270 10,400 -0.13(-1.55%)
Jun 16, 2003 7.800 8.400 7.550 8.400 33,600 +0.63(+8.11%)
Jun 13, 2003 8.200 8.250 7.700 7.770 20,000 -0.48(-5.82%)
Jun 12, 2003 8.250 8.390 8.080 8.250 15,300 -0.10(-1.20%)
Jun 11, 2003 8.500 8.500 8.140 8.350 15,300 -0.15(-1.76%)
Jun 10, 2003 7.910 8.500 7.810 8.500 18,400 +0.54(+6.78%)
Jun 09, 2003 7.400 8.010 7.270 7.960 16,400 +0.46(+6.13%)
Jun 06, 2003 7.850 7.850 7.470 7.500 14,000 -0.35(-4.46%)
Jun 05, 2003 7.710 7.850 7.500 7.850 22,800 +0.13(+1.68%)
Jun 04, 2003 7.650 7.950 7.500 7.720 21,000 +0.04(+0.52%)
Jun 03, 2003 7.900 8.030 7.570 7.680 16,100 -0.26(-3.27%)
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