Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.160 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.350 8.430 7.900 8.050 20,800 -0.32(-3.82%)
Sep 29, 2003 8.130 8.380 7.780 8.370 28,500 +0.25(+3.08%)
Sep 26, 2003 8.290 8.550 8.100 8.120 25,600 -0.27(-3.22%)
Sep 25, 2003 8.460 8.700 8.350 8.390 32,500 -0.16(-1.87%)
Sep 24, 2003 8.850 8.880 8.500 8.550 26,000 -0.35(-3.93%)
Sep 23, 2003 8.500 8.900 8.500 8.900 17,100 +0.40(+4.71%)
Sep 22, 2003 8.450 8.700 8.300 8.500 21,000 -0.18(-2.07%)
Sep 19, 2003 8.520 8.740 8.500 8.680 18,000 +0.32(+3.83%)
Sep 18, 2003 8.380 8.490 8.260 8.360 25,200 -0.02(-0.24%)
Sep 17, 2003 8.900 8.970 8.350 8.380 37,600 -0.62(-6.89%)
Sep 16, 2003 8.400 9.000 8.450 9.000 21,600 +0.60(+7.14%)
Sep 15, 2003 8.990 9.000 8.400 8.400 17,400 -0.59(-6.56%)
Sep 12, 2003 8.550 9.000 8.380 8.990 15,500 +0.39(+4.53%)
Sep 11, 2003 8.550 8.640 8.310 8.600 14,100 +0.15(+1.78%)
Sep 10, 2003 8.250 8.700 8.110 8.450 35,400 +0.13(+1.56%)
Sep 09, 2003 8.700 8.700 8.300 8.320 17,800 -0.26(-3.03%)
Sep 08, 2003 8.650 8.900 8.130 8.580 22,900 -0.02(-0.23%)
Sep 05, 2003 9.150 9.150 8.500 8.600 17,600 -0.55(-6.01%)
Sep 04, 2003 9.250 9.300 9.050 9.150 17,100 -0.10(-1.08%)
Sep 03, 2003 9.250 9.650 9.210 9.250 22,800 -0.10(-1.07%)
Sep 02, 2003 8.800 9.350 8.700 9.350 35,600 +0.50(+5.65%)
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%)
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