Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.450 USD +0.100 (+1.57%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.430 6.520 6.010 6.060 158,700 -0.44(-6.77%)
Jan 30, 2020 6.380 6.520 6.380 6.500 57,726 +0.01(+0.15%)
Jan 29, 2020 6.520 6.620 6.410 6.490 79,892 -0.04(-0.61%)
Jan 28, 2020 6.530 6.660 6.519 6.530 36,611 -0.01(-0.15%)
Jan 27, 2020 6.470 6.670 6.470 6.540 66,571 -0.02(-0.30%)
Jan 24, 2020 6.570 6.680 6.500 6.560 42,100 -0.01(-0.15%)
Jan 23, 2020 6.550 6.680 6.500 6.570 95,681 +0.01(+0.15%)
Jan 22, 2020 6.580 6.580 6.510 6.560 15,493 -0.02(-0.30%)
Jan 21, 2020 6.650 6.710 6.580 6.580 77,279 -0.18(-2.66%)
Jan 17, 2020 6.800 6.850 6.719 6.760 50,700 +0.01(+0.15%)
Jan 16, 2020 6.800 6.910 6.710 6.750 72,630 +0.04(+0.60%)
Jan 15, 2020 6.650 6.750 6.650 6.710 37,147 +0.02(+0.30%)
Jan 14, 2020 6.690 6.770 6.641 6.690 42,237 -0.04(-0.59%)
Jan 13, 2020 6.660 6.740 6.630 6.730 35,778 +0.09(+1.36%)
Jan 10, 2020 6.770 6.870 6.610 6.640 48,700 -0.13(-1.92%)
Jan 09, 2020 6.860 6.920 6.770 6.770 41,059 -0.04(-0.59%)
Jan 08, 2020 6.880 6.940 6.800 6.810 27,965 -0.06(-0.87%)
Jan 07, 2020 6.820 6.950 6.820 6.870 35,268 -0.03(-0.43%)
Jan 06, 2020 6.700 7.020 6.650 6.900 62,679 +0.09(+1.32%)
Jan 03, 2020 6.800 6.910 6.790 6.810 44,100 -0.13(-1.87%)
Jan 02, 2020 6.770 6.940 6.750 6.940 38,892 +0.19(+2.81%)
Dec 31, 2019 6.690 6.760 6.650 6.750 165,300 +0.04(+0.60%)
Dec 30, 2019 6.700 6.760 6.670 6.710 42,435 +0.04(+0.60%)
Dec 27, 2019 6.870 6.870 6.660 6.670 36,300 -0.16(-2.34%)
Dec 26, 2019 6.930 7.010 6.810 6.830 59,930 -0.17(-2.43%)
Dec 24, 2019 6.940 7.040 6.940 7.000 22,300 +0.01(+0.14%)
Dec 23, 2019 6.990 7.060 6.870 6.990 94,390 -0.11(-1.55%)
Dec 20, 2019 7.100 7.110 6.900 7.100 258,000 +0.02(+0.28%)
Dec 19, 2019 7.150 7.170 7.030 7.080 66,084 -0.15(-2.07%)
Dec 18, 2019 7.270 7.280 7.100 7.230 115,082 +0.00(+0.00%)
Dec 17, 2019 7.140 7.240 7.110 7.230 49,406 +0.03(+0.42%)
Dec 16, 2019 7.030 7.220 7.030 7.200 91,345 +0.12(+1.69%)
Dec 13, 2019 7.040 7.120 7.000 7.080 53,100 -0.08(-1.12%)
Dec 12, 2019 7.060 7.200 7.030 7.160 89,602 +0.08(+1.13%)
Dec 11, 2019 6.930 7.140 6.930 7.080 79,568 +0.03(+0.43%)
Dec 10, 2019 6.880 7.050 6.870 7.050 75,619 +0.13(+1.88%)
Dec 09, 2019 6.810 6.950 6.810 6.920 62,101 +0.01(+0.14%)
Dec 06, 2019 6.740 6.920 6.740 6.910 94,400 +0.12(+1.77%)
Dec 05, 2019 6.810 6.890 6.760 6.790 27,342 -0.03(-0.44%)
Dec 04, 2019 6.750 6.920 6.750 6.820 49,941 +0.06(+0.89%)
Dec 03, 2019 6.720 6.830 6.720 6.760 35,470 -0.06(-0.88%)
Dec 02, 2019 6.850 6.860 6.740 6.820 48,270 +0.00(+0.00%)
Nov 29, 2019 6.860 6.940 6.780 6.820 39,700 -0.13(-1.87%)
Nov 27, 2019 7.080 7.160 6.900 6.950 74,300 -0.18(-2.52%)
Nov 26, 2019 7.120 7.170 6.980 7.130 139,279 -0.02(-0.28%)
Nov 25, 2019 6.760 7.160 6.760 7.150 115,054 +0.27(+3.92%)
Nov 22, 2019 6.630 6.890 6.630 6.880 59,900 +0.20(+2.99%)
Nov 21, 2019 6.930 6.990 6.660 6.680 66,619 -0.24(-3.47%)
Nov 20, 2019 6.860 7.040 6.860 6.920 122,176 -0.02(-0.29%)
Nov 19, 2019 6.740 6.970 6.740 6.940 94,297 +0.16(+2.36%)
Nov 18, 2019 6.760 6.815 6.700 6.780 55,501 -0.06(-0.88%)
Nov 15, 2019 6.830 6.890 6.805 6.840 42,000 +0.08(+1.18%)
Nov 14, 2019 6.740 6.910 6.740 6.760 46,039 -0.04(-0.59%)
Nov 13, 2019 6.690 6.810 6.670 6.800 40,360 +0.00(+0.00%)
Nov 12, 2019 6.730 6.850 6.730 6.800 51,409 +0.08(+1.19%)
Nov 11, 2019 6.610 6.730 6.610 6.720 25,546 +0.02(+0.30%)
Nov 08, 2019 6.730 6.790 6.680 6.700 34,700 -0.12(-1.76%)
Nov 07, 2019 6.780 6.830 6.750 6.820 24,991 +0.12(+1.79%)
Nov 06, 2019 6.710 6.800 6.700 6.700 45,425 -0.13(-1.90%)
Nov 05, 2019 6.820 7.000 6.820 6.830 72,129 -0.01(-0.15%)
Nov 04, 2019 6.780 6.930 6.770 6.840 37,672 +0.09(+1.33%)
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