Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.110 USD +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.460 7.580 7.300 7.430 154,946 -0.06(-0.80%)
Mar 30, 2017 7.100 7.550 7.100 7.490 121,989 +0.40(+5.64%)
Mar 29, 2017 7.510 7.510 7.051 7.090 116,434 -0.46(-6.09%)
Mar 28, 2017 7.350 7.580 7.250 7.550 87,700 +0.17(+2.30%)
Mar 27, 2017 7.170 7.420 7.070 7.380 84,885 +0.03(+0.41%)
Mar 24, 2017 7.000 7.570 7.000 7.350 115,450 +0.34(+4.85%)
Mar 23, 2017 6.920 7.050 6.820 7.010 54,862 +0.14(+2.04%)
Mar 22, 2017 7.020 7.120 6.760 6.870 193,504 -0.18(-2.55%)
Mar 21, 2017 7.520 7.620 7.040 7.050 123,063 -0.43(-5.75%)
Mar 20, 2017 7.840 8.320 7.450 7.480 193,854 -0.55(-6.85%)
Mar 17, 2017 7.410 8.080 7.260 8.030 312,629 +0.61(+8.22%)
Mar 16, 2017 7.340 7.470 7.320 7.420 81,962 +0.06(+0.82%)
Mar 15, 2017 7.160 7.390 7.010 7.360 171,238 +0.19(+2.65%)
Mar 14, 2017 7.520 7.660 7.100 7.170 203,339 -0.45(-5.91%)
Mar 13, 2017 7.500 7.790 7.500 7.620 93,751 +0.08(+1.06%)
Mar 10, 2017 8.070 8.070 7.400 7.540 278,164 -0.46(-5.75%)
Mar 09, 2017 8.160 8.360 7.880 8.000 311,586 -0.16(-1.96%)
Mar 08, 2017 8.490 8.490 7.120 8.160 2,141,311 -0.29(-3.43%)
Mar 07, 2017 8.760 8.880 8.410 8.450 143,949 -0.32(-3.65%)
Mar 06, 2017 8.940 9.040 8.740 8.770 132,402 -0.22(-2.45%)
Mar 03, 2017 8.810 9.060 8.600 8.990 125,881 +0.12(+1.35%)
Mar 02, 2017 9.090 9.145 8.850 8.870 78,450 -0.34(-3.69%)
Mar 01, 2017 9.300 9.360 9.140 9.210 158,791 +0.09(+0.99%)
Feb 28, 2017 9.440 9.500 9.080 9.120 111,986 -0.41(-4.30%)
Feb 27, 2017 9.290 9.870 9.290 9.530 123,084 +0.18(+1.93%)
Feb 24, 2017 9.160 10.13 9.160 9.350 127,767 +0.07(+0.75%)
Feb 23, 2017 9.310 9.380 9.010 9.280 55,435 -0.05(-0.54%)
Feb 22, 2017 8.800 9.380 8.800 9.330 50,955 +0.32(+3.55%)
Feb 21, 2017 8.840 9.130 8.840 9.010 99,802 +0.15(+1.69%)
Feb 17, 2017 8.860 8.860 8.860 0 -0.10(-1.12%)
Feb 16, 2017 9.070 9.150 8.900 8.960 48,544 -0.07(-0.78%)
Feb 15, 2017 9.000 9.090 8.900 9.030 114,424 -0.05(-0.55%)
Feb 14, 2017 9.150 9.390 9.030 9.080 134,204 -0.15(-1.63%)
Feb 13, 2017 9.150 9.330 9.140 9.230 61,429 +0.00(+0.00%)
Feb 10, 2017 9.150 9.260 8.925 9.230 67,249 +0.17(+1.88%)
Feb 09, 2017 9.060 9.185 9.040 9.060 45,826 +0.07(+0.78%)
Feb 08, 2017 9.110 9.220 8.980 8.990 84,358 -0.23(-2.49%)
Feb 07, 2017 9.180 9.430 9.020 9.220 96,934 +0.18(+1.99%)
Feb 06, 2017 8.950 9.160 8.896 9.040 50,313 +0.04(+0.44%)
Feb 03, 2017 8.910 9.090 8.861 9.000 97,911 +0.21(+2.39%)
Feb 02, 2017 8.900 9.030 8.750 8.790 69,866 -0.20(-2.22%)
Feb 01, 2017 9.170 9.470 8.950 8.990 108,725 -0.27(-2.92%)
Jan 31, 2017 9.270 9.450 9.230 9.260 131,275 -0.14(-1.49%)
Jan 30, 2017 9.340 9.490 9.100 9.400 137,863 -0.10(-1.05%)
Jan 27, 2017 9.460 9.540 9.280 9.500 46,068 +0.06(+0.64%)
Jan 26, 2017 9.650 9.690 9.380 9.440 47,613 -0.16(-1.67%)
Jan 25, 2017 9.620 9.770 9.580 9.600 54,845 +0.03(+0.31%)
Jan 24, 2017 9.350 9.600 9.340 9.570 81,232 +0.13(+1.38%)
Jan 23, 2017 9.960 10.29 9.380 9.440 191,972 -0.63(-6.26%)
Jan 20, 2017 9.950 10.24 9.950 10.07 68,837 +0.06(+0.60%)
Jan 19, 2017 10.35 10.40 9.990 10.01 59,137 -0.37(-3.56%)
Jan 18, 2017 10.50 10.52 10.32 10.38 59,344 -0.15(-1.42%)
Jan 17, 2017 10.28 10.86 10.20 10.53 220,962 +0.16(+1.54%)
Jan 13, 2017 10.37 10.37 10.37 0 +0.17(+1.67%)
Jan 12, 2017 10.31 10.34 10.03 10.20 73,300 -0.21(-2.02%)
Jan 11, 2017 10.35 10.51 10.25 10.41 53,129 +0.13(+1.26%)
Jan 10, 2017 10.19 10.42 10.19 10.28 53,490 +0.07(+0.69%)
Jan 09, 2017 10.10 10.39 9.880 10.21 184,650 -0.01(-0.10%)
Jan 06, 2017 10.15 10.33 10.09 10.22 87,633 +0.10(+0.99%)
Jan 05, 2017 10.40 10.43 10.05 10.12 98,212 -0.27(-2.60%)
Jan 04, 2017 10.20 10.47 10.20 10.39 85,797 +0.34(+3.38%)
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