Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.820 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.61 10.95 10.40 10.88 190,484 -0.04(-0.37%)
Aug 30, 2016 10.31 10.99 10.31 10.92 242,087 +0.61(+5.92%)
Aug 29, 2016 9.890 10.40 9.890 10.31 94,809 +0.36(+3.62%)
Aug 26, 2016 9.760 10.00 9.730 9.950 124,757 +0.05(+0.51%)
Aug 25, 2016 9.650 9.990 9.650 9.900 55,123 +0.18(+1.85%)
Aug 24, 2016 9.620 9.800 9.560 9.720 71,921 +0.02(+0.21%)
Aug 23, 2016 9.370 9.740 9.360 9.700 78,059 +0.32(+3.41%)
Aug 22, 2016 9.490 9.700 9.300 9.380 111,241 -0.20(-2.09%)
Aug 19, 2016 9.400 9.630 9.300 9.580 87,714 +0.12(+1.27%)
Aug 18, 2016 9.340 9.510 9.340 9.460 31,821 +0.04(+0.42%)
Aug 17, 2016 9.670 9.770 9.310 9.420 53,633 -0.33(-3.38%)
Aug 16, 2016 9.640 9.870 9.620 9.750 90,644 -0.05(-0.51%)
Aug 15, 2016 9.320 9.900 9.320 9.800 96,962 +0.25(+2.62%)
Aug 12, 2016 9.270 9.590 9.120 9.550 85,682 +0.02(+0.21%)
Aug 11, 2016 9.400 9.550 9.120 9.530 91,896 -0.07(-0.73%)
Aug 10, 2016 9.700 9.920 9.050 9.600 121,353 -0.23(-2.34%)
Aug 09, 2016 9.600 9.920 9.510 9.830 97,580 +0.12(+1.24%)
Aug 08, 2016 9.000 9.880 9.000 9.710 209,992 +0.53(+5.77%)
Aug 05, 2016 8.730 9.180 8.730 9.180 104,078 +0.34(+3.85%)
Aug 04, 2016 8.720 8.870 8.620 8.840 52,647 -0.03(-0.34%)
Aug 03, 2016 8.610 8.920 8.530 8.870 65,036 +0.19(+2.19%)
Aug 02, 2016 8.640 8.780 8.550 8.680 69,082 +0.04(+0.46%)
Aug 01, 2016 8.180 8.730 8.170 8.640 66,189 +0.29(+3.47%)
Jul 29, 2016 8.670 8.670 8.300 8.350 69,184 -0.39(-4.46%)
Jul 28, 2016 8.630 8.820 8.600 8.740 40,167 -0.11(-1.24%)
Jul 27, 2016 9.060 9.210 8.720 8.850 50,532 -0.29(-3.17%)
Jul 26, 2016 9.090 9.220 8.990 9.140 60,768 -0.04(-0.44%)
Jul 25, 2016 8.930 9.270 8.930 9.180 80,832 +0.03(+0.33%)
Jul 22, 2016 8.700 9.210 8.665 9.150 107,998 +0.15(+1.67%)
Jul 21, 2016 8.500 9.130 8.350 9.000 166,103 +0.41(+4.77%)
Jul 20, 2016 8.470 8.760 8.470 8.590 40,234 +0.05(+0.59%)
Jul 19, 2016 8.520 8.850 8.500 8.540 39,818 -0.16(-1.84%)
Jul 18, 2016 8.170 8.840 8.170 8.700 148,083 +0.44(+5.33%)
Jul 15, 2016 8.300 8.300 8.010 8.260 43,095 +0.04(+0.49%)
Jul 14, 2016 8.170 8.320 8.170 8.220 44,117 -0.06(-0.72%)
Jul 13, 2016 8.110 8.340 8.030 8.280 64,990 +0.13(+1.60%)
Jul 12, 2016 7.850 8.380 7.850 8.150 119,252 +0.12(+1.49%)
Jul 11, 2016 7.540 8.050 7.520 8.030 90,329 +0.44(+5.80%)
Jul 08, 2016 7.430 7.650 7.410 7.590 111,652 +0.18(+2.43%)
Jul 07, 2016 7.620 7.630 7.340 7.410 48,034 -0.22(-2.88%)
Jul 06, 2016 7.330 7.670 7.330 7.630 96,109 +0.11(+1.46%)
Jul 05, 2016 7.380 7.740 7.200 7.520 189,413 +0.05(+0.67%)
Jul 01, 2016 7.490 7.470 7.470 7.470 83,400 -0.13(-1.71%)
Jun 30, 2016 7.670 7.700 7.400 7.600 108,849 -0.03(-0.39%)
Jun 29, 2016 7.380 7.700 7.380 7.630 83,203 +0.28(+3.81%)
Jun 28, 2016 7.640 7.810 7.320 7.350 95,629 -0.26(-3.42%)
Jun 27, 2016 7.500 7.750 7.465 7.610 117,998 -0.23(-2.93%)
Jun 24, 2016 7.500 7.900 7.300 7.840 231,748 -0.05(-0.63%)
Jun 23, 2016 7.940 7.970 7.730 7.890 54,457 +0.15(+1.94%)
Jun 22, 2016 7.940 8.120 7.710 7.740 47,051 -0.35(-4.33%)
Jun 21, 2016 8.060 8.190 7.900 8.090 62,197 -0.13(-1.58%)
Jun 20, 2016 8.070 8.620 8.070 8.220 131,371 +0.10(+1.23%)
Jun 17, 2016 7.930 8.150 7.900 8.120 343,397 +0.16(+2.01%)
Jun 16, 2016 7.750 7.980 7.750 7.960 68,349 +0.08(+1.02%)
Jun 15, 2016 8.050 8.070 7.860 7.880 38,918 -0.19(-2.35%)
Jun 14, 2016 7.950 8.080 7.770 8.070 56,638 +0.06(+0.75%)
Jun 13, 2016 7.640 8.490 7.460 8.010 177,650 +0.43(+5.67%)
Jun 10, 2016 7.570 7.660 7.450 7.580 73,819 -0.13(-1.69%)
Jun 09, 2016 7.810 7.830 7.650 7.710 60,057 -0.29(-3.63%)
Jun 08, 2016 7.850 8.120 7.765 8.000 39,691 +0.15(+1.91%)
Jun 07, 2016 8.000 8.220 7.790 7.850 56,378 -0.33(-4.03%)
Jun 06, 2016 7.700 8.200 7.700 8.180 78,006 +0.39(+5.01%)
Jun 03, 2016 7.610 7.820 7.520 7.790 46,025 +0.08(+1.04%)
Jun 02, 2016 8.320 8.320 7.590 7.710 45,443 -0.24(-3.02%)
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