Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

3.190 -0.350 (-9.89%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.50 12.98 11.95 12.98 131,900 +0.48(+3.84%)
Jun 27, 2002 11.65 12.50 11.60 12.50 52,500 +0.82(+7.02%)
Jun 26, 2002 11.27 11.68 10.89 11.68 21,500 +0.31(+2.73%)
Jun 25, 2002 11.50 11.71 11.20 11.37 23,300 +0.46(+4.22%)
Jun 21, 2002 10.99 10.99 10.45 10.91 28,200 +0.12(+1.11%)
Jun 20, 2002 10.45 11.00 9.910 10.79 22,300 +0.19(+1.79%)
Jun 19, 2002 11.89 11.89 10.60 10.60 23,800 -1.34(-11.22%)
Jun 18, 2002 11.03 11.98 11.03 11.94 22,500 +0.76(+6.80%)
Jun 17, 2002 10.23 11.18 10.23 11.18 24,700 +0.83(+8.02%)
Jun 14, 2002 10.00 10.45 9.760 10.35 12,900 +0.85(+8.95%)
Jun 12, 2002 8.630 9.500 8.630 9.500 16,500 +0.75(+8.57%)
Jun 11, 2002 8.650 9.020 8.400 8.750 18,300 +0.22(+2.58%)
Jun 10, 2002 8.100 8.650 8.000 8.530 10,500 +0.53(+6.62%)
Jun 07, 2002 8.050 8.050 7.770 8.000 10,300 +0.00(+0.00%)
Jun 06, 2002 8.400 8.630 8.000 8.000 21,800 -0.51(-5.99%)
Jun 05, 2002 8.000 8.520 7.900 8.510 8,700 -0.49(-5.44%)
May 31, 2002 9.350 9.470 9.000 9.000 14,300 -0.60(-6.25%)
May 28, 2002 9.750 9.750 9.320 9.600 11,300 -0.15(-1.54%)
May 27, 2002 10.20 10.21 9.750 9.750 12,600 +0.00(+0.00%)
May 24, 2002 10.20 10.21 9.750 9.750 12,600 -0.47(-4.60%)
May 23, 2002 10.98 10.98 9.940 10.22 28,100 -0.73(-6.67%)
May 22, 2002 11.00 11.08 10.75 10.95 13,600 -0.15(-1.35%)
May 21, 2002 11.40 11.40 11.00 11.10 14,700 -0.64(-5.45%)
May 20, 2002 11.83 11.83 11.65 11.74 6,400 -0.04(-0.34%)
May 17, 2002 11.90 11.90 11.70 11.78 6,100 -0.07(-0.59%)
May 16, 2002 11.95 11.97 11.78 11.85 8,600 -0.05(-0.42%)
May 15, 2002 11.65 11.98 11.59 11.90 12,000 +0.28(+2.41%)
May 14, 2002 11.20 11.64 11.20 11.62 17,400 +0.32(+2.83%)
May 13, 2002 10.93 11.30 10.90 11.30 11,700 +0.25(+2.26%)
May 10, 2002 11.68 11.68 11.05 11.05 14,500 -0.88(-7.38%)
May 09, 2002 12.40 12.40 11.93 11.93 11,700 -0.45(-3.63%)
May 08, 2002 12.35 12.48 12.25 12.38 12,600 +0.03(+0.24%)
May 07, 2002 12.45 12.45 12.20 12.35 10,700 -0.20(-1.59%)
May 06, 2002 12.79 12.79 12.55 12.55 8,800 -0.24(-1.88%)
May 03, 2002 12.97 13.00 12.67 12.79 24,800 -0.30(-2.29%)
May 02, 2002 13.15 13.15 12.90 13.09 31,500 -0.16(-1.21%)
May 01, 2002 13.00 13.25 12.85 13.25 30,400 +0.22(+1.69%)
Apr 30, 2002 11.75 13.03 11.75 13.03 33,300 +1.28(+10.89%)
Apr 29, 2002 12.47 11.75 10.95 11.75 9,900 -0.72(-5.77%)
Apr 26, 2002 12.34 12.50 12.30 12.47 15,300 +0.08(+0.65%)
Apr 25, 2002 12.15 12.39 12.15 12.39 8,000 +0.24(+1.98%)
Apr 24, 2002 12.04 12.34 12.04 12.15 11,000 +0.11(+0.91%)
Apr 23, 2002 11.85 12.10 11.80 12.04 8,000 +0.14(+1.18%)
Apr 22, 2002 12.18 12.18 11.90 11.90 11,300 -0.25(-2.06%)
Apr 19, 2002 12.00 12.23 12.00 12.15 7,200 +0.10(+0.83%)
Apr 18, 2002 12.18 12.18 11.95 12.05 19,300 -0.18(-1.47%)
Apr 17, 2002 12.25 12.35 12.18 12.23 12,300 -0.02(-0.16%)
Apr 16, 2002 11.95 12.25 11.70 12.25 20,500 +0.30(+2.51%)
Apr 15, 2002 11.85 12.12 11.80 11.95 15,700 +0.07(+0.59%)
Apr 12, 2002 10.88 11.88 10.88 11.88 22,200 +1.00(+9.19%)
Apr 11, 2002 11.05 11.05 10.88 10.88 6,700 -0.12(-1.09%)
Apr 10, 2002 11.00 11.10 10.75 11.00 21,100 +0.06(+0.55%)
Apr 09, 2002 10.80 11.04 10.75 10.94 5,400 +0.11(+1.02%)
Apr 08, 2002 10.82 10.84 10.70 10.83 6,600 +0.13(+1.21%)
Apr 05, 2002 10.60 10.77 10.60 10.70 3,400 +0.15(+1.42%)
Apr 04, 2002 10.30 10.55 10.30 10.55 4,800 +0.20(+1.93%)
Apr 03, 2002 10.50 10.50 10.27 10.35 7,200 -0.17(-1.62%)
Apr 02, 2002 10.68 10.68 10.49 10.52 7,200 -0.11(-1.03%)
Apr 01, 2002 10.65 10.70 10.45 10.63 150,000 -0.12(-1.12%)
Mar 29, 2002 10.73 10.95 10.73 10.75 7,000 +0.00(+0.00%)
Mar 28, 2002 10.73 10.95 10.73 10.75 7,000 -0.10(-0.92%)
Mar 27, 2002 10.67 10.85 10.50 10.85 13,800 +0.08(+0.74%)
Mar 26, 2002 10.80 10.80 10.65 10.77 6,200 +0.01(+0.09%)
Mar 25, 2002 11.00 11.00 10.75 10.76 7,200 -0.23(-2.09%)
Mar 22, 2002 10.85 11.05 10.85 10.99 4,800 +0.10(+0.92%)
Mar 21, 2002 10.50 10.89 10.50 10.89 6,000 +0.34(+3.22%)
Mar 20, 2002 11.21 11.21 10.55 10.55 15,200 -0.76(-6.72%)
Mar 19, 2002 11.34 11.35 11.24 11.31 5,800 -0.18(-1.57%)
Mar 18, 2002 11.60 11.60 11.44 11.49 7,300 -0.21(-1.79%)
Mar 15, 2002 11.44 11.70 11.44 11.70 19,400 +0.01(+0.09%)
Mar 14, 2002 11.35 11.70 11.30 11.69 11,200 +0.24(+2.10%)
Mar 13, 2002 11.68 11.70 11.45 11.45 8,000 -0.23(-1.97%)
Mar 12, 2002 11.68 11.70 11.58 11.68 6,300 -0.01(-0.09%)
Mar 11, 2002 11.70 11.70 11.61 11.69 6,300 -0.11(-0.93%)
Mar 08, 2002 11.80 11.89 11.75 11.80 6,800 -0.05(-0.42%)
Mar 07, 2002 11.90 11.90 11.80 11.85 5,400 -0.05(-0.42%)
Mar 06, 2002 11.90 11.99 11.79 11.90 7,000 -0.08(-0.67%)
Mar 05, 2002 11.92 12.00 11.86 11.98 7,600 +0.01(+0.08%)
Mar 04, 2002 11.95 12.05 11.85 11.97 7,800 -0.08(-0.66%)
Mar 01, 2002 11.70 12.05 11.51 12.05 22,400 +0.30(+2.55%)
Feb 28, 2002 11.90 11.90 11.70 11.75 6,800 -0.05(-0.42%)
Feb 27, 2002 11.95 11.95 11.65 11.80 11,300 +0.00(+0.00%)
Feb 26, 2002 11.02 11.80 11.02 11.80 20,400 +0.65(+5.83%)
Feb 25, 2002 11.15 11.24 10.95 11.15 12,200 +0.15(+1.36%)
Feb 22, 2002 10.40 11.00 10.40 11.00 12,800 +0.70(+6.80%)
Feb 21, 2002 10.37 10.72 10.26 10.30 13,700 -0.12(-1.15%)
Feb 20, 2002 10.00 10.42 9.900 10.42 11,600 +0.31(+3.07%)
Feb 19, 2002 10.32 10.37 10.10 10.11 8,300 -0.11(-1.08%)
Feb 18, 2002 9.980 10.23 9.980 10.22 6,300 +0.00(+0.00%)
Feb 15, 2002 9.980 10.23 9.980 10.22 6,300 +0.24(+2.40%)
Feb 14, 2002 10.08 10.21 9.970 9.980 10,200 -0.10(-0.99%)
Feb 13, 2002 9.880 10.08 9.850 10.08 13,300 +0.15(+1.51%)
Feb 12, 2002 9.950 10.04 9.850 9.930 7,000 -0.12(-1.19%)
Feb 11, 2002 9.950 10.10 9.750 10.05 7,500 +0.03(+0.30%)
Feb 08, 2002 10.12 10.20 9.890 10.02 11,500 -0.21(-2.05%)
Feb 07, 2002 10.80 10.80 10.22 10.23 12,600 -0.52(-4.84%)
Feb 06, 2002 11.30 11.38 10.75 10.75 19,200 -0.67(-5.87%)
Feb 05, 2002 11.50 11.50 11.30 11.42 6,100 +0.00(+0.00%)
Feb 04, 2002 11.75 11.83 11.42 11.42 10,000 -0.43(-3.63%)
Feb 01, 2002 11.97 11.97 11.70 11.85 9,700 -0.07(-0.59%)
Jan 31, 2002 11.70 11.92 11.70 11.92 13,500 +0.17(+1.45%)
Jan 30, 2002 11.83 11.90 11.63 11.75 12,000 -0.03(-0.25%)
Jan 29, 2002 12.00 12.00 11.71 11.78 9,600 -0.35(-2.89%)
Jan 28, 2002 12.27 12.35 12.10 12.13 7,200 -0.18(-1.46%)
Jan 25, 2002 12.35 12.49 12.31 12.31 7,300 -0.10(-0.81%)
Jan 24, 2002 12.34 12.55 12.34 12.41 6,300 +0.02(+0.16%)
Jan 23, 2002 12.50 12.70 12.35 12.39 7,100 -0.16(-1.27%)
Jan 22, 2002 12.61 12.70 12.50 12.55 130,000 -0.15(-1.18%)
Jan 21, 2002 12.87 13.00 12.70 12.70 9,900 +0.00(+0.00%)
Jan 18, 2002 12.87 13.00 12.70 12.70 9,900 -0.29(-2.23%)
Jan 17, 2002 12.80 12.99 12.80 12.99 7,000 +0.29(+2.28%)
Jan 16, 2002 12.95 12.95 12.68 12.70 12,700 -0.25(-1.93%)
Jan 15, 2002 12.94 12.95 12.70 12.95 7,600 +0.05(+0.39%)
Jan 14, 2002 12.80 13.00 12.80 12.90 8,400 +0.00(+0.00%)
Jan 11, 2002 13.00 13.00 12.90 12.90 10,100 -0.10(-0.77%)
Jan 10, 2002 12.90 13.21 12.88 13.00 7,700 +0.35(+2.77%)
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