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 28, 2012 10.70 10.76 10.48 10.49 63,091 -0.29(-2.69%)
Sep 27, 2012 10.78 10.90 10.60 10.78 51,846 +0.04(+0.37%)
Sep 26, 2012 10.62 10.78 10.54 10.74 64,372 +0.13(+1.23%)
Sep 25, 2012 11.02 11.20 10.60 10.61 112,139 -0.34(-3.11%)
Sep 24, 2012 10.69 11.15 10.69 10.95 74,586 +0.17(+1.58%)
Sep 21, 2012 10.96 11.10 10.75 10.78 203,732 +0.01(+0.09%)
Sep 20, 2012 10.80 10.98 10.66 10.77 57,809 -0.14(-1.28%)
Sep 19, 2012 11.02 11.08 10.80 10.91 61,440 -0.14(-1.27%)
Sep 18, 2012 10.74 11.13 10.74 11.05 75,672 +0.22(+2.03%)
Sep 17, 2012 10.68 10.91 10.50 10.83 66,322 +0.05(+0.46%)
Sep 14, 2012 10.70 10.99 10.67 10.78 105,452 +0.07(+0.65%)
Sep 13, 2012 10.08 10.73 10.01 10.71 81,264 +0.63(+6.25%)
Sep 12, 2012 10.13 10.20 9.870 10.08 48,563 -0.02(-0.20%)
Sep 11, 2012 9.990 10.15 9.720 10.10 98,800 -0.02(-0.20%)
Sep 10, 2012 10.16 10.27 9.930 10.12 49,392 -0.08(-0.78%)
Sep 07, 2012 10.18 10.30 9.980 10.20 44,235 +0.09(+0.89%)
Sep 06, 2012 10.14 10.32 9.970 10.11 75,863 +0.03(+0.30%)
Sep 05, 2012 10.18 10.40 10.06 10.08 64,120 -0.03(-0.30%)
Sep 04, 2012 9.740 10.30 9.520 10.11 134,606 +0.34(+3.48%)
Aug 31, 2012 9.850 9.850 9.560 9.770 52,845 +0.06(+0.62%)
Aug 30, 2012 9.840 9.840 9.560 9.710 33,183 -0.26(-2.61%)
Aug 29, 2012 9.870 10.15 9.750 9.970 42,693 +0.37(+3.85%)
Aug 27, 2012 9.530 9.760 9.390 9.600 24,394 +0.10(+1.05%)
Aug 24, 2012 9.390 9.630 9.350 9.500 25,135 +0.05(+0.53%)
Aug 23, 2012 9.700 9.700 9.440 9.450 16,270 -0.25(-2.58%)
Aug 22, 2012 9.980 9.990 9.630 9.700 53,903 -0.33(-3.29%)
Aug 21, 2012 9.770 10.40 9.580 10.03 70,969 +0.32(+3.30%)
Aug 20, 2012 9.640 9.730 9.540 9.710 32,473 +0.03(+0.31%)
Aug 17, 2012 9.510 9.700 9.260 9.680 82,821 +0.14(+1.47%)
Aug 16, 2012 9.430 9.570 9.180 9.540 47,177 +0.07(+0.74%)
Aug 15, 2012 9.220 9.490 9.220 9.470 43,037 +0.19(+2.05%)
Aug 14, 2012 9.540 9.540 9.220 9.280 43,503 -0.21(-2.21%)
Aug 13, 2012 9.220 9.570 9.180 9.490 44,492 +0.27(+2.93%)
Aug 10, 2012 9.250 9.360 9.100 9.220 36,512 -0.13(-1.39%)
Aug 09, 2012 9.580 9.610 9.270 9.350 38,045 -0.28(-2.91%)
Aug 08, 2012 9.840 9.950 9.600 9.630 35,240 -0.26(-2.63%)
Aug 07, 2012 10.49 10.50 9.860 9.890 85,127 -0.52(-5.00%)
Aug 06, 2012 10.35 10.50 10.07 10.41 82,905 +0.02(+0.19%)
Aug 03, 2012 9.590 10.49 9.590 10.39 105,130 +0.98(+10.41%)
Aug 02, 2012 9.500 9.610 9.280 9.410 75,735 -0.22(-2.28%)
Aug 01, 2012 10.42 10.43 9.630 9.630 63,886 -0.71(-6.87%)
Jul 31, 2012 10.21 10.68 10.20 10.34 78,054 +0.03(+0.29%)
Jul 30, 2012 10.57 10.69 10.22 10.31 51,804 -0.30(-2.83%)
Jul 27, 2012 10.00 10.66 9.790 10.61 119,891 +0.63(+6.31%)
Jul 26, 2012 9.880 10.01 9.830 9.980 34,914 +0.31(+3.21%)
Jul 25, 2012 9.650 9.750 9.580 9.670 29,273 +0.11(+1.15%)
Jul 24, 2012 9.800 9.800 9.420 9.560 84,100 -0.19(-1.95%)
Jul 23, 2012 9.500 9.910 9.500 9.750 58,069 +0.01(+0.10%)
Jul 20, 2012 9.990 10.02 9.710 9.740 45,358 -0.34(-3.37%)
Jul 19, 2012 10.50 10.50 10.07 10.08 33,439 -0.39(-3.72%)
Jul 18, 2012 10.10 10.50 10.07 10.47 100,602 +0.32(+3.15%)
Jul 17, 2012 10.21 10.40 10.05 10.15 37,523 -0.03(-0.29%)
Jul 16, 2012 10.21 10.47 10.15 10.18 72,197 -0.11(-1.07%)
Jul 13, 2012 10.05 10.32 9.880 10.29 70,934 +0.26(+2.59%)
Jul 12, 2012 9.780 10.05 9.560 10.03 52,776 +0.13(+1.31%)
Jul 11, 2012 10.04 10.10 9.770 9.900 51,373 -0.18(-1.79%)
Jul 10, 2012 10.00 10.10 9.920 10.08 46,921 +0.11(+1.10%)
Jul 09, 2012 9.750 10.00 9.620 9.970 48,308 +0.17(+1.73%)
Jul 06, 2012 9.750 10.00 9.680 9.800 47,465 -0.10(-1.01%)
Jul 05, 2012 9.990 10.04 9.770 9.900 45,131 -0.15(-1.49%)
Jul 03, 2012 9.880 10.10 9.680 10.05 47,305 +0.09(+0.90%)
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