Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.350 USD -0.060 (-0.94%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.810 7.830 7.340 7.350 109,614 -0.52(-6.61%)
Sep 28, 2017 7.960 8.000 7.720 7.870 65,990 -0.16(-1.99%)
Sep 27, 2017 7.910 8.110 7.820 8.030 116,653 +0.20(+2.55%)
Sep 26, 2017 7.760 7.890 7.700 7.830 95,947 +0.03(+0.38%)
Sep 25, 2017 7.700 7.820 7.700 7.800 63,449 +0.13(+1.69%)
Sep 22, 2017 7.790 7.790 7.520 7.670 73,837 -0.27(-3.40%)
Sep 21, 2017 8.010 8.020 7.800 7.940 42,411 -0.03(-0.38%)
Sep 20, 2017 7.970 8.070 7.860 7.970 129,315 -0.03(-0.38%)
Sep 19, 2017 8.100 8.100 7.980 8.000 56,028 +0.03(+0.38%)
Sep 18, 2017 7.890 7.990 7.765 7.970 114,840 +0.09(+1.14%)
Sep 15, 2017 7.770 7.910 7.680 7.880 181,448 +0.13(+1.68%)
Sep 14, 2017 7.810 7.870 7.730 7.750 43,336 +0.00(+0.00%)
Sep 13, 2017 7.680 7.860 7.680 7.750 100,811 +0.07(+0.91%)
Sep 12, 2017 7.580 7.720 7.560 7.680 79,188 +0.16(+2.13%)
Sep 11, 2017 7.590 7.590 7.500 7.520 71,883 +0.00(+0.00%)
Sep 08, 2017 7.130 7.680 7.050 7.520 95,771 +0.39(+5.47%)
Sep 07, 2017 7.500 7.500 7.100 7.130 78,782 -0.42(-5.56%)
Sep 06, 2017 7.600 7.790 7.540 7.550 71,221 +0.04(+0.53%)
Sep 05, 2017 7.300 7.540 7.250 7.510 156,019 +0.05(+0.67%)
Sep 01, 2017 7.520 7.520 7.340 7.460 52,737 -0.07(-0.93%)
Aug 31, 2017 7.630 7.750 7.490 7.530 90,782 -0.07(-0.92%)
Aug 30, 2017 7.500 7.650 7.260 7.600 90,419 +0.07(+0.93%)
Aug 29, 2017 7.490 7.580 7.351 7.530 43,242 -0.05(-0.66%)
Aug 28, 2017 7.480 7.600 7.335 7.580 63,126 +0.05(+0.66%)
Aug 25, 2017 7.570 7.670 7.420 7.530 91,171 -0.08(-1.05%)
Aug 24, 2017 7.600 7.660 7.450 7.610 42,736 +0.03(+0.40%)
Aug 23, 2017 7.620 7.770 7.480 7.580 78,578 -0.11(-1.43%)
Aug 22, 2017 7.760 7.800 7.560 7.690 65,258 +0.03(+0.39%)
Aug 21, 2017 7.690 7.910 7.617 7.660 68,960 -0.04(-0.52%)
Aug 18, 2017 7.670 7.770 7.650 7.700 110,840 +0.00(+0.00%)
Aug 17, 2017 7.820 7.870 7.700 7.700 88,567 -0.16(-2.04%)
Aug 16, 2017 7.950 8.060 7.850 7.860 46,273 -0.09(-1.13%)
Aug 15, 2017 8.020 8.035 7.825 7.950 46,341 -0.09(-1.12%)
Aug 14, 2017 8.000 8.070 7.950 8.040 100,278 +0.09(+1.13%)
Aug 11, 2017 7.880 8.120 7.750 7.950 90,434 -0.03(-0.38%)
Aug 10, 2017 7.990 8.160 7.900 7.980 76,958 -0.08(-0.99%)
Aug 09, 2017 8.120 8.290 7.980 8.060 137,186 -0.29(-3.47%)
Aug 08, 2017 8.030 8.600 8.030 8.350 247,561 +0.20(+2.45%)
Aug 07, 2017 7.790 8.200 7.790 8.150 83,927 +0.13(+1.62%)
Aug 04, 2017 7.830 8.140 7.710 8.020 398,786 +0.17(+2.17%)
Aug 03, 2017 7.940 8.000 7.750 7.850 103,918 -0.12(-1.51%)
Aug 02, 2017 8.030 8.110 7.920 7.970 51,486 -0.12(-1.48%)
Aug 01, 2017 8.060 8.150 7.940 8.090 84,454 +0.04(+0.50%)
Jul 31, 2017 8.100 8.870 7.905 8.050 204,751 -0.03(-0.37%)
Jul 28, 2017 7.800 8.100 7.800 8.080 58,439 +0.19(+2.41%)
Jul 27, 2017 7.920 8.040 7.820 7.890 53,893 -0.05(-0.63%)
Jul 26, 2017 8.070 8.100 7.910 7.940 62,617 -0.13(-1.61%)
Jul 25, 2017 7.900 8.180 7.800 8.070 131,421 +0.20(+2.54%)
Jul 24, 2017 7.630 7.890 7.580 7.870 61,984 +0.17(+2.21%)
Jul 21, 2017 7.950 7.950 7.660 7.700 128,666 -0.16(-2.04%)
Jul 20, 2017 7.720 7.880 7.620 7.860 65,395 +0.11(+1.42%)
Jul 19, 2017 7.780 7.880 7.730 7.750 53,954 -0.06(-0.77%)
Jul 18, 2017 7.720 7.890 7.644 7.810 73,169 +0.05(+0.64%)
Jul 17, 2017 7.660 7.800 7.560 7.760 69,470 +0.08(+1.04%)
Jul 14, 2017 7.520 7.800 7.520 7.680 86,891 +0.02(+0.26%)
Jul 13, 2017 7.400 7.740 7.400 7.660 80,925 +0.21(+2.82%)
Jul 12, 2017 7.240 7.500 7.080 7.450 69,129 +0.20(+2.76%)
Jul 11, 2017 7.250 7.280 7.060 7.250 59,374 +0.05(+0.69%)
Jul 10, 2017 7.300 7.400 7.190 7.200 81,576 -0.08(-1.10%)
Jul 07, 2017 6.720 7.300 6.710 7.280 109,472 +0.54(+8.01%)
Jul 06, 2017 6.720 6.980 6.700 6.740 66,000 -0.06(-0.88%)
Jul 05, 2017 6.980 7.040 6.790 6.800 80,623 -0.21(-3.00%)
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