Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.130 USD +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.650 6.650 6.460 6.540 116,281 -0.10(-1.51%)
Apr 29, 2013 6.490 6.690 6.450 6.640 72,947 +0.17(+2.63%)
Apr 26, 2013 6.580 6.590 6.420 6.470 103,330 -0.12(-1.82%)
Apr 25, 2013 6.800 6.860 6.540 6.590 65,871 -0.20(-2.95%)
Apr 24, 2013 6.850 6.880 6.750 6.790 38,120 -0.08(-1.16%)
Apr 23, 2013 6.880 6.930 6.810 6.870 79,247 +0.07(+1.03%)
Apr 22, 2013 6.970 6.970 6.760 6.800 118,490 -0.19(-2.72%)
Apr 19, 2013 6.940 7.070 6.910 6.990 90,984 +0.05(+0.72%)
Apr 18, 2013 7.110 7.220 6.890 6.940 56,684 -0.16(-2.25%)
Apr 17, 2013 7.150 7.380 7.000 7.100 84,020 -0.10(-1.39%)
Apr 16, 2013 7.200 7.420 7.180 7.200 83,500 +0.07(+0.98%)
Apr 15, 2013 7.520 7.530 7.080 7.130 104,004 -0.42(-5.56%)
Apr 12, 2013 7.530 7.610 7.260 7.550 91,633 +0.00(+0.00%)
Apr 11, 2013 7.740 7.770 7.500 7.550 46,765 -0.24(-3.08%)
Apr 10, 2013 7.870 7.980 7.760 7.790 89,526 -0.07(-0.89%)
Apr 09, 2013 7.920 7.990 7.830 7.860 71,819 -0.07(-0.88%)
Apr 08, 2013 7.700 7.950 7.640 7.930 84,551 +0.28(+3.66%)
Apr 05, 2013 7.730 7.870 7.590 7.650 54,745 -0.23(-2.92%)
Apr 04, 2013 8.030 8.070 7.850 7.880 40,459 -0.12(-1.50%)
Apr 03, 2013 8.090 8.150 8.000 8.000 69,669 -0.09(-1.11%)
Apr 02, 2013 8.260 8.310 8.050 8.090 65,357 -0.13(-1.58%)
Apr 01, 2013 8.390 8.390 8.030 8.220 115,259 -0.17(-2.03%)
Mar 28, 2013 8.710 8.740 8.362 8.390 77,837 -0.29(-3.34%)
Mar 27, 2013 8.800 8.800 8.660 8.680 30,935 -0.17(-1.92%)
Mar 26, 2013 8.900 8.900 8.690 8.850 52,609 +0.00(+0.00%)
Mar 25, 2013 8.750 8.900 8.740 8.850 59,829 +0.08(+0.91%)
Mar 22, 2013 8.870 8.950 8.750 8.770 38,955 -0.07(-0.79%)
Mar 21, 2013 8.760 8.910 8.750 8.840 47,212 +0.02(+0.23%)
Mar 20, 2013 9.030 9.030 8.770 8.820 34,136 -0.11(-1.23%)
Mar 19, 2013 8.940 9.140 8.800 8.930 77,889 -0.03(-0.33%)
Mar 18, 2013 9.030 9.120 8.950 8.960 49,404 -0.19(-2.08%)
Mar 15, 2013 9.150 9.280 9.060 9.150 168,061 +0.06(+0.66%)
Mar 14, 2013 9.020 9.120 9.000 9.090 60,530 +0.05(+0.55%)
Mar 13, 2013 9.210 9.250 9.030 9.040 53,258 -0.19(-2.06%)
Mar 12, 2013 9.390 9.438 9.200 9.230 65,106 -0.26(-2.74%)
Mar 11, 2013 9.310 9.600 9.150 9.490 74,454 +0.12(+1.28%)
Mar 08, 2013 9.380 9.400 9.320 9.370 74,545 +0.11(+1.19%)
Mar 07, 2013 9.410 9.450 9.150 9.260 29,943 -0.17(-1.80%)
Mar 06, 2013 9.550 9.590 9.300 9.430 27,259 -0.11(-1.15%)
Mar 05, 2013 9.590 9.730 9.520 9.540 81,272 -0.04(-0.42%)
Mar 04, 2013 9.430 9.600 9.330 9.580 67,973 +0.09(+0.95%)
Mar 01, 2013 9.140 9.530 9.000 9.490 111,859 +0.30(+3.26%)
Feb 28, 2013 9.270 9.310 9.170 9.190 54,421 -0.08(-0.86%)
Feb 27, 2013 9.270 9.400 9.250 9.270 78,511 -0.03(-0.32%)
Feb 26, 2013 9.240 9.440 9.240 9.300 76,735 +0.09(+0.98%)
Feb 25, 2013 9.370 9.500 9.210 9.210 95,447 -0.10(-1.07%)
Feb 22, 2013 9.430 9.450 9.250 9.310 65,412 -0.03(-0.32%)
Feb 21, 2013 9.180 9.540 9.150 9.340 61,610 +0.15(+1.63%)
Feb 20, 2013 9.380 9.380 9.190 9.190 106,508 -0.20(-2.13%)
Feb 19, 2013 9.410 9.470 9.340 9.390 53,552 -0.01(-0.11%)
Feb 15, 2013 9.500 9.540 9.250 9.400 112,822 -0.06(-0.63%)
Feb 14, 2013 9.430 9.600 9.410 9.460 48,395 -0.02(-0.21%)
Feb 13, 2013 9.700 9.759 9.400 9.480 36,088 -0.22(-2.27%)
Feb 12, 2013 9.680 9.720 9.610 9.700 40,020 +0.00(+0.00%)
Feb 11, 2013 9.610 9.700 9.580 9.700 48,639 +0.08(+0.83%)
Feb 08, 2013 9.460 9.720 9.460 9.620 91,426 +0.16(+1.69%)
Feb 07, 2013 9.580 9.620 9.430 9.460 59,803 -0.11(-1.15%)
Feb 06, 2013 9.920 9.920 9.510 9.570 60,314 -0.81(-7.80%)
Feb 04, 2013 10.32 10.45 10.26 10.38 115,561 -0.08(-0.76%)
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