Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.120 USD -0.060 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.360 6.450 6.110 6.320 45,200 -0.08(-1.25%)
Apr 29, 2003 6.500 6.500 6.330 6.400 30,100 -0.01(-0.16%)
Apr 28, 2003 6.300 6.440 6.150 6.410 16,400 +0.12(+1.91%)
Apr 25, 2003 6.120 6.400 6.120 6.290 6,700 +0.09(+1.45%)
Apr 24, 2003 6.350 6.400 6.150 6.200 7,800 -0.20(-3.13%)
Apr 23, 2003 6.300 6.400 6.300 6.400 7,900 +0.05(+0.79%)
Apr 22, 2003 6.180 6.350 6.100 6.350 16,100 +0.12(+1.93%)
Apr 21, 2003 6.110 6.250 6.110 6.230 5,500 -0.02(-0.32%)
Apr 17, 2003 6.230 6.250 6.160 6.250 11,300 +0.06(+0.97%)
Apr 16, 2003 6.230 6.250 5.950 6.190 16,800 -0.04(-0.64%)
Apr 15, 2003 6.180 6.250 6.100 6.230 11,600 -0.02(-0.32%)
Apr 14, 2003 6.120 6.250 6.110 6.250 8,900 +0.09(+1.46%)
Apr 11, 2003 6.300 6.350 6.120 6.160 26,400 -0.24(-3.75%)
Apr 10, 2003 6.300 6.500 6.250 6.400 12,100 +0.04(+0.63%)
Apr 09, 2003 6.380 6.540 6.350 6.360 9,100 +0.08(+1.27%)
Apr 08, 2003 6.490 6.500 6.280 6.280 10,800 -0.17(-2.64%)
Apr 07, 2003 6.300 6.470 6.300 6.450 13,900 +0.25(+4.03%)
Apr 04, 2003 6.240 6.350 6.140 6.200 22,600 +0.00(+0.00%)
Apr 03, 2003 6.330 6.330 6.110 6.200 16,100 -0.01(-0.16%)
Apr 02, 2003 6.290 6.290 6.120 6.210 17,900 -0.09(-1.43%)
Apr 01, 2003 6.050 6.300 6.050 6.300 14,700 +0.25(+4.13%)
Mar 31, 2003 6.130 6.300 6.050 6.050 20,700 -0.06(-0.98%)
Mar 28, 2003 6.230 6.350 6.110 6.110 16,200 -0.17(-2.71%)
Mar 27, 2003 6.130 6.300 6.120 6.280 15,100 +0.07(+1.13%)
Mar 26, 2003 6.400 6.570 6.210 6.210 10,000 -0.09(-1.43%)
Mar 25, 2003 6.180 6.440 6.090 6.300 14,600 +0.19(+3.11%)
Mar 24, 2003 6.320 6.370 6.100 6.110 16,800 -0.51(-7.70%)
Mar 21, 2003 6.500 6.750 6.480 6.620 27,200 +0.13(+2.00%)
Mar 20, 2003 6.400 6.550 6.190 6.490 23,400 -0.01(-0.15%)
Mar 19, 2003 6.340 6.530 6.040 6.500 23,700 +0.26(+4.17%)
Mar 18, 2003 6.300 6.440 6.180 6.240 11,600 +0.04(+0.65%)
Mar 17, 2003 6.650 7.000 6.200 6.200 47,300 -0.52(-7.74%)
Mar 14, 2003 6.800 7.000 6.720 6.720 11,000 -0.03(-0.44%)
Mar 13, 2003 6.600 6.750 6.550 6.750 10,700 +0.20(+3.05%)
Mar 12, 2003 6.120 6.550 6.050 6.550 7,300 +0.40(+6.50%)
Mar 11, 2003 6.160 6.300 6.100 6.150 11,600 +0.09(+1.49%)
Mar 10, 2003 6.200 6.230 6.060 6.060 9,600 -0.19(-3.04%)
Mar 07, 2003 6.200 6.530 6.190 6.250 16,300 +0.00(+0.00%)
Mar 06, 2003 6.320 6.390 6.050 6.250 14,300 +0.03(+0.48%)
Mar 05, 2003 6.120 6.400 6.100 6.220 13,100 +0.10(+1.63%)
Mar 04, 2003 6.060 6.220 5.990 6.120 13,000 +0.07(+1.16%)
Mar 03, 2003 6.370 6.370 6.050 6.050 17,800 -0.30(-4.72%)
Feb 28, 2003 6.750 6.920 6.350 6.350 11,400 -0.39(-5.79%)
Feb 27, 2003 6.800 6.810 6.400 6.740 22,500 -0.01(-0.15%)
Feb 26, 2003 6.650 6.800 6.510 6.750 12,100 +0.06(+0.90%)
Feb 25, 2003 6.540 6.750 6.400 6.690 16,100 +0.21(+3.24%)
Feb 24, 2003 6.600 6.600 6.380 6.480 10,100 -0.12(-1.82%)
Feb 21, 2003 6.520 6.750 6.420 6.600 21,300 +0.18(+2.80%)
Feb 20, 2003 6.200 6.540 6.200 6.420 11,700 +0.22(+3.55%)
Feb 19, 2003 6.540 6.740 6.200 6.200 10,200 -0.49(-7.32%)
Feb 18, 2003 6.250 6.740 6.250 6.690 19,000 +0.54(+8.78%)
Feb 14, 2003 6.030 6.300 6.020 6.150 11,000 +0.08(+1.32%)
Feb 13, 2003 6.070 6.280 6.040 6.070 11,700 +0.07(+1.17%)
Feb 12, 2003 6.100 6.300 6.000 6.000 20,200 -0.10(-1.64%)
Feb 11, 2003 6.400 6.450 6.000 6.100 16,000 -0.33(-5.13%)
Feb 10, 2003 6.300 6.490 6.200 6.430 10,300 +0.08(+1.26%)
Feb 07, 2003 6.530 6.800 6.350 6.350 18,500 -0.20(-3.05%)
Feb 06, 2003 6.830 7.130 6.500 6.550 38,500 -0.39(-5.62%)
Feb 05, 2003 6.830 7.130 6.780 6.940 18,400 +0.17(+2.51%)
Feb 04, 2003 6.970 6.970 6.700 6.770 16,400 -0.23(-3.29%)
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