Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.300 USD -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.550 6.620 6.300 6.340 84,436 -0.22(-3.35%)
Sep 29, 2009 6.780 6.780 6.550 6.560 67,881 -0.19(-2.81%)
Sep 28, 2009 6.510 6.800 6.510 6.750 104,209 +0.25(+3.85%)
Sep 25, 2009 6.540 6.590 6.310 6.500 107,025 -0.04(-0.61%)
Sep 24, 2009 6.670 6.750 6.470 6.540 120,345 -0.13(-1.95%)
Sep 23, 2009 6.890 6.900 6.660 6.670 52,938 -0.19(-2.77%)
Sep 22, 2009 7.000 7.000 6.840 6.860 61,572 -0.11(-1.58%)
Sep 21, 2009 6.920 7.000 6.840 6.970 44,742 -0.01(-0.14%)
Sep 18, 2009 6.860 7.040 6.680 6.980 186,500 +0.13(+1.90%)
Sep 17, 2009 6.840 6.870 6.730 6.850 40,296 -0.02(-0.29%)
Sep 16, 2009 6.890 6.960 6.790 6.870 56,915 -0.03(-0.44%)
Sep 15, 2009 6.850 6.920 6.700 6.900 53,926 +0.01(+0.15%)
Sep 14, 2009 6.720 6.920 6.720 6.890 62,453 +0.13(+1.92%)
Sep 11, 2009 6.810 6.850 6.620 6.760 65,980 -0.05(-0.73%)
Sep 10, 2009 6.870 6.870 6.690 6.810 44,692 -0.07(-1.02%)
Sep 09, 2009 6.700 6.950 6.670 6.880 63,824 +0.18(+2.69%)
Sep 08, 2009 6.860 6.860 6.640 6.700 39,513 -0.12(-1.76%)
Sep 04, 2009 6.640 6.840 6.500 6.820 67,839 +0.14(+2.10%)
Sep 03, 2009 6.650 6.700 6.570 6.680 45,407 +0.05(+0.75%)
Sep 02, 2009 6.670 6.770 6.570 6.630 49,755 -0.08(-1.19%)
Sep 01, 2009 6.760 6.980 6.670 6.710 85,415 -0.10(-1.47%)
Aug 31, 2009 6.700 6.890 6.700 6.810 116,022 +0.06(+0.89%)
Aug 28, 2009 6.970 6.970 6.640 6.750 149,723 -0.17(-2.46%)
Aug 27, 2009 6.900 6.970 6.700 6.920 49,271 +0.01(+0.14%)
Aug 26, 2009 6.930 6.990 6.810 6.910 49,106 -0.04(-0.58%)
Aug 25, 2009 7.000 7.000 6.840 6.950 68,590 -0.01(-0.14%)
Aug 24, 2009 6.980 7.000 6.820 6.960 86,085 +0.02(+0.29%)
Aug 21, 2009 6.650 6.950 6.650 6.940 145,842 +0.28(+4.20%)
Aug 20, 2009 6.640 6.750 6.570 6.660 50,792 -0.02(-0.30%)
Aug 19, 2009 6.620 6.690 6.540 6.680 40,197 -0.05(-0.74%)
Aug 18, 2009 6.600 6.850 6.520 6.730 69,341 +0.17(+2.59%)
Aug 17, 2009 6.490 6.700 6.440 6.560 68,058 -0.07(-1.06%)
Aug 14, 2009 6.870 6.870 6.430 6.630 73,036 -0.24(-3.49%)
Aug 13, 2009 7.000 7.000 6.640 6.870 78,140 -0.12(-1.72%)
Aug 12, 2009 6.950 7.130 6.930 6.990 75,759 +0.09(+1.30%)
Aug 11, 2009 6.990 7.140 6.860 6.900 82,217 -0.10(-1.43%)
Aug 10, 2009 6.850 7.090 6.780 7.000 94,381 +0.02(+0.29%)
Aug 07, 2009 7.000 7.100 6.750 6.980 102,157 +0.19(+2.80%)
Aug 06, 2009 7.110 7.110 6.720 6.790 69,834 -0.32(-4.50%)
Aug 05, 2009 7.200 7.200 6.930 7.110 51,378 -0.06(-0.84%)
Aug 04, 2009 7.160 7.370 7.050 7.170 72,731 -0.03(-0.42%)
Aug 03, 2009 7.060 7.200 6.990 7.200 78,154 +0.15(+2.13%)
Jul 31, 2009 6.970 7.100 6.860 7.050 82,196 +0.07(+1.00%)
Jul 30, 2009 6.950 7.100 6.860 6.980 74,420 +0.08(+1.16%)
Jul 29, 2009 6.950 7.000 6.870 6.900 32,363 -0.09(-1.29%)
Jul 28, 2009 6.890 7.000 6.830 6.990 55,222 +0.08(+1.16%)
Jul 27, 2009 6.870 7.000 6.850 6.910 60,041 +0.01(+0.14%)
Jul 24, 2009 6.760 6.900 6.550 6.900 84,840 +0.11(+1.62%)
Jul 23, 2009 6.520 6.800 6.460 6.790 94,021 +0.25(+3.82%)
Jul 22, 2009 6.660 6.670 6.450 6.540 50,357 -0.15(-2.24%)
Jul 21, 2009 6.890 6.890 6.560 6.690 52,900 -0.16(-2.34%)
Jul 20, 2009 6.780 6.900 6.750 6.850 109,079 +0.08(+1.18%)
Jul 17, 2009 6.270 6.770 6.190 6.770 172,251 +0.52(+8.32%)
Jul 16, 2009 6.280 6.320 6.010 6.250 56,920 -0.05(-0.79%)
Jul 15, 2009 5.990 6.340 5.890 6.300 143,748 +0.40(+6.78%)
Jul 14, 2009 5.870 5.950 5.730 5.900 66,962 +0.04(+0.68%)
Jul 13, 2009 5.720 5.860 5.670 5.860 88,165 +0.11(+1.91%)
Jul 10, 2009 5.500 5.750 5.500 5.750 69,007 +0.16(+2.86%)
Jul 09, 2009 5.740 5.810 5.590 5.590 65,482 -0.12(-2.10%)
Jul 08, 2009 5.740 5.820 5.620 5.710 93,967 +0.02(+0.35%)
Jul 07, 2009 5.910 5.990 5.680 5.690 69,253 -0.23(-3.89%)
Jul 06, 2009 5.630 6.200 5.630 5.920 143,835 +0.32(+5.71%)
Jul 02, 2009 6.060 6.170 5.600 5.600 130,427 -0.58(-9.39%)
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