Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
3.840
+0.030 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 12, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
5.840
5.900
5.620
5.740
144,200
-0.16(-2.71%)
Jul 30, 2020
5.770
5.980
5.770
5.900
44,145
-0.03(-0.51%)
Jul 29, 2020
5.840
5.950
5.830
5.930
46,721
+0.13(+2.24%)
Jul 28, 2020
5.720
5.910
5.720
5.800
39,213
+0.03(+0.52%)
Jul 27, 2020
5.680
5.780
5.670
5.770
34,321
+0.04(+0.70%)
Jul 24, 2020
5.740
5.820
5.710
5.730
33,000
-0.03(-0.52%)
Jul 23, 2020
5.760
5.840
5.700
5.760
43,954
-0.05(-0.86%)
Jul 22, 2020
5.900
5.980
5.800
5.810
42,517
-0.14(-2.35%)
Jul 21, 2020
5.850
6.120
5.780
5.950
106,872
+0.18(+3.12%)
Jul 20, 2020
5.800
5.920
5.760
5.770
32,142
-0.08(-1.37%)
Jul 17, 2020
5.880
5.980
5.810
5.850
49,500
-0.10(-1.68%)
Jul 16, 2020
6.010
6.030
5.880
5.950
56,125
-0.10(-1.65%)
Jul 15, 2020
5.800
6.180
5.800
6.050
164,301
+0.29(+5.03%)
Jul 14, 2020
5.600
5.780
5.600
5.760
47,381
+0.11(+1.95%)
Jul 13, 2020
5.740
5.810
5.650
5.650
67,191
-0.04(-0.70%)
Jul 10, 2020
5.600
5.700
5.580
5.690
56,600
+0.11(+1.97%)
Jul 09, 2020
5.710
5.750
5.560
5.580
90,306
-0.13(-2.28%)
Jul 08, 2020
5.620
5.820
5.600
5.710
74,653
+0.08(+1.42%)
Jul 07, 2020
5.610
5.790
5.600
5.630
73,114
-0.06(-1.05%)
Jul 06, 2020
5.890
5.890
5.670
5.690
37,078
-0.04(-0.70%)
Jul 02, 2020
5.880
5.900
5.690
5.730
42,300
-0.01(-0.17%)
Jul 01, 2020
6.000
6.090
5.730
5.740
102,935
-0.25(-4.17%)
Jun 30, 2020
5.790
6.070
5.790
5.990
118,719
+0.12(+2.04%)
Jun 29, 2020
5.620
5.890
5.620
5.870
71,572
+0.28(+5.01%)
Jun 26, 2020
5.660
5.690
5.560
5.590
274,200
-0.18(-3.12%)
Jun 25, 2020
5.630
5.790
5.560
5.770
73,095
+0.10(+1.76%)
Jun 24, 2020
5.730
5.810
5.610
5.670
75,097
-0.20(-3.41%)
Jun 23, 2020
5.840
5.950
5.750
5.870
106,257
+0.13(+2.26%)
Jun 22, 2020
5.510
5.770
5.490
5.740
106,177
+0.12(+2.14%)
Jun 19, 2020
5.440
5.620
5.340
5.620
351,800
+0.16(+2.93%)
Jun 18, 2020
5.400
5.630
5.400
5.460
84,981
-0.06(-1.09%)
Jun 17, 2020
5.620
5.740
5.460
5.520
61,593
-0.17(-2.99%)
Jun 16, 2020
5.990
5.990
5.660
5.690
50,621
-0.05(-0.87%)
Jun 15, 2020
5.450
5.750
5.330
5.740
102,677
+0.04(+0.70%)
Jun 12, 2020
5.650
5.730
5.400
5.700
119,700
+0.32(+5.95%)
Jun 11, 2020
5.700
5.780
5.360
5.380
121,724
-0.53(-8.97%)
Jun 10, 2020
6.050
6.140
5.860
5.910
88,881
-0.26(-4.21%)
Jun 09, 2020
6.190
6.300
6.020
6.170
76,078
-0.14(-2.22%)
Jun 08, 2020
6.040
6.340
5.960
6.310
140,385
+0.34(+5.70%)
Jun 05, 2020
6.100
6.150
5.970
5.970
106,000
+0.17(+2.93%)
Jun 04, 2020
5.750
6.070
5.710
5.800
86,705
-0.04(-0.68%)
Jun 03, 2020
6.160
6.160
5.820
5.840
90,039
-0.16(-2.67%)
Jun 02, 2020
6.160
6.260
5.955
6.000
75,018
-0.09(-1.48%)
Jun 01, 2020
6.160
6.250
5.990
6.090
126,063
+0.01(+0.16%)
May 29, 2020
6.160
6.175
6.000
6.080
115,900
-0.23(-3.65%)
May 28, 2020
6.600
6.660
6.260
6.310
104,593
-0.27(-4.10%)
May 27, 2020
6.270
6.580
6.220
6.580
196,855
+0.42(+6.82%)
May 26, 2020
6.170
6.220
6.040
6.160
95,001
+0.18(+3.01%)
May 22, 2020
6.080
6.080
5.900
5.980
39,800
-0.05(-0.83%)
May 21, 2020
6.050
6.150
5.930
6.030
72,271
+0.04(+0.67%)
May 20, 2020
5.820
5.990
5.750
5.990
115,765
+0.35(+6.21%)
May 19, 2020
5.730
5.810
5.600
5.640
74,064
-0.21(-3.59%)
May 18, 2020
5.650
5.890
5.640
5.850
206,085
+0.47(+8.74%)
May 15, 2020
5.170
5.400
5.160
5.380
95,300
+0.27(+5.28%)
May 14, 2020
5.120
5.170
4.960
5.110
115,389
-0.19(-3.58%)
May 13, 2020
5.220
5.370
5.180
5.300
82,971
-0.02(-0.38%)
May 12, 2020
5.560
5.580
5.270
5.320
131,854
-0.27(-4.83%)
May 11, 2020
5.520
5.690
5.390
5.590
97,783
-0.10(-1.76%)
May 08, 2020
5.560
5.770
5.343
5.690
81,300
+0.33(+6.16%)
May 07, 2020
5.460
5.520
5.260
5.360
81,511
+0.02(+0.37%)
May 06, 2020
5.500
5.550
5.300
5.340
91,678
-0.21(-3.78%)
May 05, 2020
5.810
5.900
5.520
5.550
86,059
-0.14(-2.46%)
May 04, 2020
5.460
5.700
5.450
5.690
65,298
+0.10(+1.79%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account