Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.210 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.760 7.070 6.660 6.770 68,675 -0.01(-0.15%)
Jul 30, 2015 6.640 6.790 6.640 6.780 29,579 +0.09(+1.35%)
Jul 29, 2015 6.550 6.840 6.550 6.690 57,517 +0.07(+1.06%)
Jul 28, 2015 6.540 6.740 6.500 6.620 76,408 +0.08(+1.22%)
Jul 27, 2015 6.390 6.630 6.390 6.540 25,378 +0.02(+0.31%)
Jul 24, 2015 6.610 6.680 6.500 6.520 83,393 -0.15(-2.25%)
Jul 23, 2015 6.800 6.900 6.580 6.670 47,405 -0.18(-2.63%)
Jul 22, 2015 7.040 7.130 6.810 6.850 51,358 -0.28(-3.93%)
Jul 21, 2015 6.890 7.180 6.890 7.130 116,758 +0.18(+2.59%)
Jul 20, 2015 7.120 7.135 6.910 6.950 85,665 -0.19(-2.66%)
Jul 17, 2015 7.250 7.250 7.050 7.140 54,395 -0.12(-1.65%)
Jul 16, 2015 7.450 7.450 7.141 7.260 110,740 -0.26(-3.46%)
Jul 15, 2015 7.300 7.540 7.300 7.520 172,537 +0.17(+2.31%)
Jul 14, 2015 7.290 7.430 7.210 7.350 91,186 -0.01(-0.14%)
Jul 13, 2015 7.130 7.620 7.120 7.360 98,519 +0.23(+3.23%)
Jul 10, 2015 7.050 7.190 7.020 7.130 67,594 +0.11(+1.57%)
Jul 09, 2015 7.140 7.190 6.990 7.020 70,979 -0.10(-1.40%)
Jul 08, 2015 7.150 7.410 7.040 7.120 97,779 -0.12(-1.66%)
Jul 07, 2015 7.110 7.300 6.980 7.240 63,057 +0.07(+0.98%)
Jul 06, 2015 6.960 7.280 6.960 7.170 104,610 +0.06(+0.84%)
Jul 02, 2015 7.150 7.110 7.110 7.110 68,800 -0.08(-1.11%)
Jul 01, 2015 7.510 7.510 7.100 7.190 116,731 -0.27(-3.62%)
Jun 30, 2015 7.580 7.750 7.440 7.460 114,514 -0.09(-1.19%)
Jun 29, 2015 7.590 7.940 7.500 7.550 139,337 -0.22(-2.83%)
Jun 26, 2015 7.940 8.000 7.720 7.770 311,182 -0.20(-2.51%)
Jun 25, 2015 7.930 8.060 7.900 7.970 70,636 +0.09(+1.14%)
Jun 24, 2015 7.770 8.090 7.770 7.880 148,453 -0.09(-1.13%)
Jun 23, 2015 7.710 8.000 7.710 7.970 127,604 +0.13(+1.66%)
Jun 22, 2015 7.810 7.940 7.710 7.840 95,948 +0.02(+0.26%)
Jun 19, 2015 7.600 7.940 7.530 7.820 257,728 +0.22(+2.89%)
Jun 18, 2015 7.530 7.720 7.480 7.600 147,126 +0.14(+1.88%)
Jun 17, 2015 7.260 7.620 7.260 7.460 220,003 +0.15(+2.05%)
Jun 16, 2015 7.140 7.350 7.110 7.310 109,277 +0.19(+2.67%)
Jun 15, 2015 6.840 7.180 6.760 7.120 155,430 +0.25(+3.64%)
Jun 12, 2015 6.900 6.940 6.850 6.870 52,596 -0.07(-1.01%)
Jun 11, 2015 7.080 7.100 6.900 6.940 48,622 -0.12(-1.70%)
Jun 10, 2015 6.780 7.100 6.780 7.060 77,144 +0.32(+4.75%)
Jun 09, 2015 6.840 6.890 6.710 6.740 43,554 -0.13(-1.89%)
Jun 08, 2015 6.800 7.600 6.720 6.870 318,752 +0.06(+0.88%)
Jun 05, 2015 6.330 6.840 6.290 6.810 316,402 +0.52(+8.27%)
Jun 04, 2015 6.350 6.480 6.270 6.290 86,942 -0.11(-1.72%)
Jun 03, 2015 6.160 6.400 6.160 6.400 178,238 +0.21(+3.39%)
Jun 02, 2015 5.710 6.360 5.710 6.190 283,155 +0.42(+7.28%)
Jun 01, 2015 5.610 6.720 5.570 5.770 287,375 +0.21(+3.78%)
May 29, 2015 5.490 5.580 5.410 5.560 54,242 +0.08(+1.46%)
May 28, 2015 5.510 5.610 5.420 5.480 31,854 -0.07(-1.26%)
May 27, 2015 5.430 5.570 5.430 5.550 31,946 +0.12(+2.21%)
May 26, 2015 5.470 5.560 5.380 5.430 67,194 -0.04(-0.73%)
May 22, 2015 5.460 5.470 5.470 5.470 51,000 -0.03(-0.55%)
May 21, 2015 5.450 5.560 5.450 5.500 54,694 +0.00(+0.00%)
May 20, 2015 5.600 5.600 5.460 5.500 36,037 -0.06(-1.08%)
May 19, 2015 5.620 5.650 5.450 5.560 36,738 -0.09(-1.59%)
May 18, 2015 5.510 5.690 5.490 5.650 56,684 +0.12(+2.17%)
May 15, 2015 5.720 5.770 5.480 5.530 61,057 -0.18(-3.15%)
May 14, 2015 5.530 5.750 5.530 5.710 42,722 +0.20(+3.63%)
May 13, 2015 5.480 5.550 5.480 5.510 41,843 +0.03(+0.55%)
May 12, 2015 5.430 5.540 5.380 5.480 60,023 +0.01(+0.18%)
May 11, 2015 5.480 5.580 5.430 5.470 58,651 -0.04(-0.73%)
May 08, 2015 5.590 5.590 5.480 5.510 50,198 +0.02(+0.36%)
May 07, 2015 5.350 5.560 5.350 5.490 57,000 +0.10(+1.86%)
May 06, 2015 5.310 5.410 5.280 5.390 68,709 +0.02(+0.37%)
May 05, 2015 5.610 5.660 5.340 5.370 112,936 -0.16(-2.89%)
May 04, 2015 5.480 5.670 5.480 5.530 73,094 +0.06(+1.10%)
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