Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 6.720 6.780 6.720 6.750 49,400 +0.09(+1.35%)
Oct 31, 2019 6.710 6.750 6.610 6.660 67,493 -0.11(-1.62%)
Oct 30, 2019 6.740 6.810 6.740 6.770 70,370 -0.01(-0.15%)
Oct 29, 2019 6.740 6.800 6.690 6.780 59,276 -0.02(-0.29%)
Oct 28, 2019 6.690 6.850 6.690 6.800 76,457 +0.09(+1.34%)
Oct 25, 2019 6.600 6.790 6.600 6.710 36,700 +0.04(+0.60%)
Oct 24, 2019 6.900 6.920 6.650 6.670 64,379 -0.36(-5.12%)
Oct 23, 2019 7.080 7.140 7.010 7.030 25,663 -0.12(-1.68%)
Oct 22, 2019 7.000 7.270 6.990 7.150 76,935 +0.03(+0.42%)
Oct 21, 2019 6.890 7.120 6.890 7.120 68,630 +0.20(+2.89%)
Oct 18, 2019 6.880 6.980 6.800 6.920 55,100 -0.04(-0.57%)
Oct 17, 2019 6.890 7.030 6.890 6.960 45,075 +0.07(+1.02%)
Oct 16, 2019 6.900 7.000 6.870 6.890 31,215 -0.04(-0.58%)
Oct 15, 2019 6.940 7.080 6.890 6.930 50,467 -0.04(-0.57%)
Oct 14, 2019 6.960 7.060 6.920 6.970 46,096 -0.08(-1.13%)
Oct 11, 2019 6.870 7.170 6.870 7.050 92,000 +0.18(+2.62%)
Oct 10, 2019 6.770 6.910 6.770 6.870 59,682 +0.07(+1.03%)
Oct 09, 2019 6.790 6.870 6.770 6.800 28,965 +0.07(+1.04%)
Oct 08, 2019 6.650 6.760 6.610 6.730 53,163 -0.04(-0.59%)
Oct 07, 2019 6.650 6.790 6.650 6.770 33,738 +0.07(+1.04%)
Oct 04, 2019 6.580 6.700 6.560 6.700 43,400 +0.10(+1.52%)
Oct 03, 2019 6.570 6.640 6.530 6.600 49,585 -0.04(-0.60%)
Oct 02, 2019 6.650 6.745 6.583 6.640 84,899 -0.14(-2.06%)
Oct 01, 2019 6.880 7.050 6.770 6.780 62,935 -0.09(-1.31%)
Sep 30, 2019 6.960 7.040 6.860 6.870 83,973 -0.13(-1.86%)
Sep 27, 2019 7.040 7.120 6.960 7.000 53,300 -0.04(-0.57%)
Sep 26, 2019 7.200 7.240 7.030 7.040 38,390 -0.23(-3.16%)
Sep 25, 2019 7.250 7.320 7.180 7.270 64,969 -0.02(-0.27%)
Sep 24, 2019 7.210 7.330 7.200 7.290 78,141 +0.05(+0.69%)
Sep 23, 2019 7.000 7.290 7.000 7.240 69,963 +0.14(+1.97%)
Sep 20, 2019 7.030 7.110 6.970 7.100 185,100 +0.04(+0.57%)
Sep 19, 2019 7.140 7.280 7.030 7.060 72,860 -0.11(-1.53%)
Sep 18, 2019 7.310 7.360 7.070 7.170 66,404 -0.22(-2.98%)
Sep 17, 2019 7.380 7.460 7.280 7.390 68,289 -0.05(-0.67%)
Sep 16, 2019 7.270 7.500 7.243 7.440 116,998 +0.06(+0.81%)
Sep 13, 2019 7.280 7.395 7.260 7.380 85,400 +0.10(+1.37%)
Sep 12, 2019 7.170 7.340 7.040 7.280 95,546 -0.02(-0.27%)
Sep 11, 2019 6.980 7.300 6.980 7.300 110,976 +0.30(+4.29%)
Sep 10, 2019 6.690 7.010 6.679 7.000 116,059 +0.24(+3.55%)
Sep 09, 2019 6.630 6.770 6.614 6.760 70,512 +0.16(+2.42%)
Sep 06, 2019 6.580 6.660 6.570 6.600 49,700 +0.02(+0.30%)
Sep 05, 2019 6.400 6.670 6.300 6.580 94,142 +0.25(+3.95%)
Sep 04, 2019 6.330 6.370 6.260 6.330 45,164 +0.08(+1.28%)
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