Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.450 USD +0.100 (+1.57%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.270 6.550 6.190 6.410 128,992 +0.04(+0.63%)
Sep 29, 2011 6.330 6.370 6.100 6.370 60,779 +0.20(+3.24%)
Sep 28, 2011 6.650 6.650 6.170 6.170 97,641 -0.50(-7.50%)
Sep 27, 2011 6.540 6.740 6.450 6.670 127,171 +0.27(+4.22%)
Sep 26, 2011 6.200 6.440 6.140 6.400 79,566 +0.26(+4.23%)
Sep 23, 2011 6.100 6.300 5.970 6.140 94,876 +0.08(+1.32%)
Sep 22, 2011 6.020 6.360 6.010 6.060 131,913 -0.15(-2.42%)
Sep 21, 2011 6.450 6.540 6.160 6.210 97,794 -0.21(-3.27%)
Sep 20, 2011 6.780 6.810 6.420 6.420 70,549 -0.35(-5.17%)
Sep 19, 2011 6.660 6.900 6.630 6.770 102,405 -0.02(-0.29%)
Sep 16, 2011 6.690 6.820 6.550 6.790 174,557 +0.14(+2.11%)
Sep 15, 2011 6.710 6.710 6.580 6.650 54,010 -0.02(-0.30%)
Sep 14, 2011 6.580 6.770 6.480 6.670 76,740 +0.17(+2.62%)
Sep 13, 2011 6.410 6.550 6.260 6.500 76,780 +0.12(+1.88%)
Sep 12, 2011 6.040 6.410 6.040 6.380 69,157 +0.23(+3.74%)
Sep 09, 2011 6.190 6.420 6.020 6.150 151,791 -0.10(-1.60%)
Sep 08, 2011 6.600 6.640 6.230 6.250 62,008 -0.40(-6.02%)
Sep 07, 2011 6.510 6.670 6.470 6.650 92,691 +0.24(+3.74%)
Sep 06, 2011 6.140 6.440 6.140 6.410 80,909 +0.12(+1.91%)
Sep 02, 2011 6.400 6.480 6.200 6.290 113,754 -0.21(-3.23%)
Sep 01, 2011 6.770 6.860 6.450 6.500 75,899 -0.29(-4.27%)
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%)
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