Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD -0.070 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.960 6.980 6.860 6.900 31,600 -0.07(-1.00%)
Feb 27, 2007 7.090 7.090 6.950 6.970 20,100 -0.03(-0.43%)
Feb 26, 2007 7.080 7.100 6.970 7.000 14,100 -0.03(-0.43%)
Feb 23, 2007 6.960 7.090 6.960 7.030 13,700 -0.02(-0.28%)
Feb 22, 2007 7.050 7.050 6.950 7.050 17,200 +0.01(+0.14%)
Feb 21, 2007 7.100 7.100 6.850 7.040 35,200 -0.03(-0.42%)
Feb 20, 2007 7.090 7.090 7.050 7.070 22,300 +0.03(+0.43%)
Feb 16, 2007 7.140 7.140 7.000 7.040 40,000 -0.06(-0.85%)
Feb 15, 2007 7.150 7.150 7.050 7.100 15,200 -0.07(-0.98%)
Feb 14, 2007 7.130 7.190 7.050 7.170 31,300 +0.04(+0.56%)
Feb 13, 2007 7.120 7.140 7.099 7.130 28,258 +0.03(+0.42%)
Feb 12, 2007 7.170 7.179 7.100 7.100 17,100 -0.03(-0.42%)
Feb 09, 2007 7.170 7.190 7.090 7.130 17,000 -0.04(-0.56%)
Feb 08, 2007 7.190 7.200 7.130 7.170 21,800 +0.02(+0.28%)
Feb 07, 2007 7.150 7.180 7.050 7.150 28,100 +0.01(+0.14%)
Feb 06, 2007 7.150 7.150 7.080 7.140 31,700 +0.04(+0.56%)
Feb 05, 2007 7.090 7.180 7.080 7.100 33,000 -0.07(-0.98%)
Feb 02, 2007 7.030 7.200 7.030 7.170 24,100 +0.07(+0.99%)
Feb 01, 2007 7.200 7.200 7.070 7.100 26,900 -0.10(-1.39%)
Jan 31, 2007 7.200 7.200 7.160 7.200 29,900 +0.00(+0.00%)
Jan 30, 2007 7.150 7.250 6.950 7.200 41,800 +0.08(+1.12%)
Jan 29, 2007 7.050 7.150 7.020 7.120 29,200 +0.07(+0.99%)
Jan 26, 2007 7.100 7.100 6.960 7.050 12,200 -0.05(-0.70%)
Jan 25, 2007 7.050 7.100 6.960 7.100 42,500 +0.02(+0.28%)
Jan 24, 2007 7.050 7.080 6.990 7.080 55,000 +0.00(+0.00%)
Jan 23, 2007 7.100 7.100 6.990 7.080 38,600 -0.02(-0.28%)
Jan 22, 2007 7.050 7.100 6.970 7.100 31,200 +0.00(+0.00%)
Jan 19, 2007 7.000 7.100 6.990 7.100 49,200 +0.12(+1.72%)
Jan 18, 2007 6.950 6.990 6.910 6.980 14,000 +0.01(+0.14%)
Jan 17, 2007 7.000 7.000 6.940 6.970 23,200 -0.02(-0.29%)
Jan 16, 2007 6.950 7.000 6.920 6.990 44,700 +0.03(+0.43%)
Jan 12, 2007 6.750 6.960 6.740 6.960 37,400 +0.18(+2.65%)
Jan 11, 2007 6.900 6.900 6.750 6.780 5,900 -0.12(-1.74%)
Jan 10, 2007 6.880 6.960 6.810 6.900 26,600 +0.05(+0.73%)
Jan 09, 2007 6.900 6.990 6.670 6.850 71,600 -0.05(-0.72%)
Jan 08, 2007 6.810 6.900 6.720 6.900 39,100 +0.21(+3.14%)
Jan 05, 2007 6.790 6.790 6.580 6.690 10,100 -0.01(-0.15%)
Jan 04, 2007 6.800 6.930 6.620 6.700 22,200 -0.20(-2.90%)
Jan 03, 2007 6.630 6.920 6.590 6.900 107,600 +0.30(+4.55%)
Dec 29, 2006 6.630 6.630 6.500 6.600 31,600 +0.00(+0.00%)
Dec 28, 2006 6.680 6.680 6.540 6.600 16,700 -0.03(-0.45%)
Dec 27, 2006 6.680 6.700 6.630 6.630 15,100 +0.00(+0.00%)
Dec 26, 2006 6.760 6.760 6.570 6.630 7,600 -0.09(-1.34%)
Dec 22, 2006 6.720 6.730 6.550 6.720 19,000 -0.04(-0.59%)
Dec 21, 2006 6.620 6.790 6.480 6.760 25,800 +0.14(+2.11%)
Dec 20, 2006 6.880 6.880 6.480 6.620 57,400 -0.19(-2.79%)
Dec 19, 2006 6.870 6.870 6.672 6.810 7,800 -0.03(-0.44%)
Dec 18, 2006 6.900 6.900 6.810 6.840 8,500 +0.03(+0.44%)
Dec 15, 2006 6.930 6.930 6.770 6.810 12,800 -0.09(-1.30%)
Dec 14, 2006 6.990 6.990 6.900 6.900 10,800 -0.01(-0.14%)
Dec 13, 2006 7.000 7.000 6.880 6.910 18,200 -0.06(-0.86%)
Dec 12, 2006 6.870 7.010 6.870 6.970 40,300 +0.10(+1.46%)
Dec 11, 2006 6.750 6.870 6.730 6.870 46,500 +0.12(+1.78%)
Dec 08, 2006 6.700 6.770 6.650 6.750 32,600 +0.03(+0.45%)
Dec 07, 2006 6.690 6.780 6.610 6.720 34,600 +0.03(+0.45%)
Dec 06, 2006 6.650 6.750 6.600 6.690 24,100 -0.02(-0.30%)
Dec 05, 2006 6.650 6.750 6.500 6.710 32,100 +0.03(+0.45%)
Dec 04, 2006 6.600 6.720 6.450 6.680 26,400 +0.08(+1.21%)
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