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, 2014 6.490 6.590 6.440 6.460 199,884 -0.04(-0.62%)
Sep 29, 2014 6.330 6.550 6.330 6.500 48,816 +0.07(+1.09%)
Sep 26, 2014 6.270 6.450 6.270 6.430 45,008 +0.16(+2.55%)
Sep 25, 2014 6.530 6.540 6.250 6.270 72,550 -0.26(-3.98%)
Sep 24, 2014 6.530 6.630 6.480 6.530 40,407 +0.03(+0.46%)
Sep 23, 2014 6.840 6.890 6.500 6.500 87,496 -0.39(-5.66%)
Sep 22, 2014 6.770 6.930 6.680 6.890 159,463 +0.05(+0.73%)
Sep 19, 2014 6.700 6.900 6.600 6.840 179,480 +0.17(+2.55%)
Sep 18, 2014 6.740 6.830 6.650 6.670 47,263 -0.05(-0.74%)
Sep 17, 2014 6.670 6.830 6.660 6.720 31,754 +0.03(+0.45%)
Sep 16, 2014 6.640 6.780 6.640 6.690 50,997 +0.01(+0.15%)
Sep 15, 2014 6.840 6.840 6.640 6.680 49,774 -0.17(-2.48%)
Sep 12, 2014 7.020 7.020 6.660 6.850 76,457 -0.16(-2.28%)
Sep 11, 2014 6.990 7.110 6.755 7.010 77,252 -0.06(-0.85%)
Sep 10, 2014 6.700 7.090 6.700 7.070 77,966 +0.36(+5.37%)
Sep 09, 2014 6.860 6.870 6.680 6.710 66,075 -0.15(-2.19%)
Sep 08, 2014 6.890 6.940 6.780 6.860 66,814 -0.02(-0.29%)
Sep 05, 2014 6.940 6.970 6.760 6.880 66,461 -0.11(-1.57%)
Sep 04, 2014 7.200 7.330 6.970 6.990 77,167 -0.22(-3.05%)
Sep 03, 2014 7.470 7.490 7.185 7.210 81,681 -0.23(-3.09%)
Sep 02, 2014 7.200 7.500 7.160 7.440 61,174 +0.29(+4.06%)
Aug 29, 2014 7.110 7.150 7.150 7.150 90,900 +0.03(+0.42%)
Aug 28, 2014 7.180 7.320 7.080 7.120 67,041 -0.13(-1.79%)
Aug 27, 2014 7.240 7.400 7.160 7.250 29,298 -0.01(-0.14%)
Aug 26, 2014 7.140 7.270 7.090 7.260 67,859 +0.10(+1.40%)
Aug 25, 2014 7.190 7.230 7.080 7.160 31,303 +0.03(+0.42%)
Aug 22, 2014 7.130 7.240 7.070 7.130 40,981 -0.04(-0.56%)
Aug 21, 2014 7.060 7.170 6.950 7.170 34,390 +0.08(+1.13%)
Aug 20, 2014 7.150 7.160 6.970 7.090 34,326 -0.13(-1.80%)
Aug 19, 2014 7.160 7.260 7.060 7.220 29,858 +0.04(+0.56%)
Aug 18, 2014 7.080 7.250 6.970 7.180 61,065 +0.20(+2.87%)
Aug 15, 2014 7.100 7.100 6.760 6.980 64,344 -0.01(-0.14%)
Aug 14, 2014 7.030 7.080 6.890 6.990 33,918 -0.06(-0.85%)
Aug 13, 2014 6.930 7.190 6.900 7.050 63,575 +0.12(+1.73%)
Aug 12, 2014 7.020 7.110 6.900 6.930 43,101 -0.16(-2.26%)
Aug 11, 2014 7.040 7.260 6.950 7.090 70,040 +0.10(+1.43%)
Aug 08, 2014 6.730 7.010 6.730 6.990 43,020 +0.23(+3.40%)
Aug 07, 2014 6.900 6.940 6.700 6.760 30,056 -0.13(-1.89%)
Aug 06, 2014 6.870 7.130 6.870 6.890 61,399 -0.04(-0.58%)
Aug 05, 2014 6.940 7.030 6.850 6.930 47,158 -0.07(-1.00%)
Aug 04, 2014 6.790 7.040 6.750 7.000 107,660 +0.27(+4.01%)
Aug 01, 2014 6.780 6.850 6.620 6.730 103,649 -0.01(-0.15%)
Jul 31, 2014 6.850 7.080 6.720 6.740 84,533 -0.25(-3.58%)
Jul 30, 2014 6.790 7.020 6.730 6.990 88,483 +0.29(+4.33%)
Jul 29, 2014 6.790 6.920 6.660 6.700 53,763 -0.05(-0.74%)
Jul 28, 2014 6.640 6.800 6.510 6.750 42,192 +0.13(+1.96%)
Jul 25, 2014 6.660 6.730 6.540 6.620 99,824 -0.14(-2.07%)
Jul 24, 2014 6.810 6.920 6.660 6.760 71,191 +0.01(+0.15%)
Jul 23, 2014 6.790 6.890 6.730 6.750 27,941 -0.05(-0.74%)
Jul 22, 2014 6.890 6.980 6.750 6.800 35,668 -0.03(-0.44%)
Jul 21, 2014 6.810 6.880 6.770 6.830 31,107 -0.06(-0.87%)
Jul 18, 2014 6.620 6.900 6.620 6.890 61,258 +0.23(+3.45%)
Jul 17, 2014 6.950 7.010 6.620 6.660 78,256 -0.37(-5.26%)
Jul 16, 2014 7.120 7.120 6.910 7.030 78,463 -0.03(-0.42%)
Jul 15, 2014 7.110 7.180 6.870 7.060 48,164 -0.09(-1.26%)
Jul 14, 2014 7.230 7.300 7.020 7.150 53,254 +0.02(+0.28%)
Jul 11, 2014 7.110 7.190 7.060 7.130 35,606 -0.02(-0.28%)
Jul 10, 2014 7.190 7.265 7.070 7.150 60,463 -0.23(-3.12%)
Jul 09, 2014 7.400 7.460 7.310 7.380 26,796 +0.03(+0.41%)
Jul 08, 2014 7.440 7.450 7.250 7.350 82,494 -0.08(-1.08%)
Jul 07, 2014 7.320 7.480 7.280 7.430 76,842 +0.06(+0.81%)
Jul 03, 2014 7.370 7.370 7.370 7.370 26,400 +0.06(+0.82%)
Jul 02, 2014 7.360 7.450 7.300 7.310 34,553 -0.08(-1.08%)
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