Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.790 USD -0.040 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.560 8.740 8.320 8.400 92,039 -0.33(-3.78%)
Oct 29, 2015 8.760 8.870 8.550 8.730 94,484 -0.11(-1.24%)
Oct 28, 2015 8.350 8.880 8.330 8.840 209,193 +0.43(+5.11%)
Oct 27, 2015 8.310 8.610 8.300 8.410 141,344 -0.01(-0.12%)
Oct 26, 2015 8.300 8.470 8.270 8.420 73,542 +0.02(+0.24%)
Oct 23, 2015 8.210 8.480 8.130 8.400 101,498 +0.19(+2.31%)
Oct 22, 2015 8.050 8.360 7.960 8.210 70,553 +0.15(+1.86%)
Oct 21, 2015 8.250 8.290 8.010 8.060 88,980 -0.24(-2.89%)
Oct 20, 2015 8.000 8.410 7.970 8.300 190,680 +0.23(+2.85%)
Oct 19, 2015 8.000 8.090 7.870 8.070 123,673 +0.07(+0.88%)
Oct 16, 2015 7.990 8.050 7.840 8.000 96,774 +0.02(+0.25%)
Oct 15, 2015 7.710 7.990 7.580 7.980 69,860 +0.30(+3.91%)
Oct 14, 2015 7.740 7.878 7.670 7.680 67,701 -0.11(-1.41%)
Oct 13, 2015 7.920 8.100 7.525 7.790 170,150 -0.26(-3.23%)
Oct 12, 2015 7.890 8.050 7.750 8.050 84,111 +0.15(+1.90%)
Oct 09, 2015 7.950 8.040 7.820 7.900 87,841 -0.10(-1.25%)
Oct 08, 2015 7.820 8.000 7.740 8.000 87,093 +0.11(+1.39%)
Oct 07, 2015 7.690 7.890 7.630 7.890 129,175 +0.16(+2.07%)
Oct 06, 2015 7.570 7.750 7.470 7.730 184,805 +0.23(+3.07%)
Oct 05, 2015 7.210 7.500 7.210 7.500 99,338 +0.33(+4.60%)
Oct 02, 2015 7.180 7.210 7.000 7.170 70,037 -0.04(-0.55%)
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