Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.920 USD +0.110 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.000 7.200 6.900 7.200 54,100 +0.21(+3.00%)
Aug 30, 2005 7.250 7.250 6.900 6.990 47,800 -0.30(-4.12%)
Aug 29, 2005 7.250 7.300 6.800 7.290 48,600 +0.08(+1.11%)
Aug 26, 2005 7.240 7.240 7.050 7.210 57,400 -0.02(-0.28%)
Aug 25, 2005 7.050 7.320 6.900 7.230 125,500 +0.35(+5.09%)
Aug 24, 2005 7.150 7.200 6.830 6.880 66,600 -0.05(-0.72%)
Aug 23, 2005 7.110 7.110 6.870 6.930 34,200 -0.22(-3.08%)
Aug 22, 2005 6.820 7.150 6.820 7.150 57,400 +0.43(+6.40%)
Aug 19, 2005 6.600 6.800 6.540 6.720 61,400 +0.27(+4.19%)
Aug 18, 2005 6.830 6.830 6.450 6.450 49,700 -0.18(-2.71%)
Aug 17, 2005 6.700 6.900 6.620 6.630 32,500 -0.12(-1.78%)
Aug 16, 2005 7.100 7.150 6.720 6.750 63,100 -0.35(-4.93%)
Aug 15, 2005 7.030 7.150 6.810 7.100 34,900 +0.14(+2.01%)
Aug 12, 2005 7.170 7.180 6.810 6.960 36,400 -0.17(-2.38%)
Aug 11, 2005 7.190 7.190 6.950 7.130 34,700 +0.13(+1.86%)
Aug 10, 2005 7.200 7.200 6.840 7.000 66,600 -0.16(-2.23%)
Aug 09, 2005 7.150 7.160 6.840 7.160 63,800 +0.17(+2.43%)
Aug 08, 2005 7.090 7.090 6.740 6.990 47,700 -0.02(-0.29%)
Aug 05, 2005 7.000 7.040 6.700 7.010 84,500 -0.05(-0.71%)
Aug 04, 2005 7.020 7.090 6.700 7.060 72,000 +0.01(+0.14%)
Aug 03, 2005 7.090 7.140 7.020 7.050 40,000 +0.03(+0.43%)
Aug 02, 2005 6.980 7.090 6.810 7.020 45,200 +0.07(+1.01%)
Aug 01, 2005 6.840 7.000 6.800 6.950 49,300 +0.17(+2.51%)
Jul 29, 2005 6.990 7.000 6.780 6.780 32,000 -0.21(-3.00%)
Jul 28, 2005 6.900 7.000 6.750 6.990 61,600 +0.10(+1.45%)
Jul 27, 2005 6.900 6.900 6.770 6.890 30,600 +0.03(+0.44%)
Jul 26, 2005 6.900 6.900 6.660 6.860 47,200 +0.00(+0.00%)
Jul 25, 2005 6.900 6.900 6.770 6.860 45,100 -0.03(-0.44%)
Jul 22, 2005 6.720 6.900 6.710 6.890 49,500 +0.22(+3.30%)
Jul 21, 2005 6.800 6.980 6.670 6.670 54,200 -0.07(-1.04%)
Jul 20, 2005 6.670 6.800 6.510 6.740 58,700 +0.17(+2.59%)
Jul 19, 2005 6.350 6.730 6.300 6.570 56,900 +0.27(+4.29%)
Jul 18, 2005 6.400 6.500 6.210 6.300 41,100 -0.08(-1.25%)
Jul 15, 2005 6.300 6.430 6.170 6.380 52,100 +0.03(+0.47%)
Jul 14, 2005 6.490 6.580 6.330 6.350 57,100 -0.10(-1.55%)
Jul 13, 2005 6.600 6.700 6.430 6.450 62,400 -0.24(-3.59%)
Jul 12, 2005 6.700 7.000 6.560 6.690 71,100 +0.02(+0.30%)
Jul 11, 2005 6.480 6.700 6.470 6.670 99,600 +0.18(+2.77%)
Jul 08, 2005 6.300 6.600 6.200 6.490 85,100 +0.19(+3.02%)
Jul 07, 2005 6.040 6.370 6.000 6.300 52,600 +0.20(+3.28%)
Jul 06, 2005 6.350 6.350 6.080 6.100 22,700 -0.26(-4.09%)
Jul 05, 2005 6.050 6.360 6.040 6.360 42,700 +0.22(+3.58%)
Jul 01, 2005 6.100 6.160 6.010 6.140 24,200 +0.04(+0.66%)
Jun 30, 2005 6.150 6.250 6.010 6.100 45,200 -0.05(-0.81%)
Jun 29, 2005 6.110 6.240 6.050 6.150 33,700 -0.04(-0.65%)
Jun 28, 2005 6.050 6.200 6.000 6.190 44,800 +0.13(+2.15%)
Jun 27, 2005 6.070 6.100 5.800 6.060 39,000 -0.09(-1.46%)
Jun 24, 2005 5.900 6.150 5.800 6.150 111,800 +0.25(+4.24%)
Jun 23, 2005 6.180 6.220 5.900 5.900 44,800 -0.29(-4.68%)
Jun 22, 2005 6.130 6.190 6.030 6.190 31,500 +0.14(+2.31%)
Jun 21, 2005 6.180 6.220 5.900 6.050 47,600 -0.07(-1.14%)
Jun 20, 2005 6.150 6.190 6.040 6.120 25,300 -0.01(-0.16%)
Jun 17, 2005 6.220 6.250 6.050 6.130 114,900 -0.07(-1.13%)
Jun 16, 2005 6.040 6.200 6.030 6.200 34,500 +0.11(+1.81%)
Jun 15, 2005 6.000 6.140 5.900 6.090 60,700 +0.12(+2.01%)
Jun 14, 2005 5.830 6.060 5.810 5.970 56,600 +0.11(+1.88%)
Jun 13, 2005 5.880 5.900 5.710 5.860 22,200 -0.02(-0.34%)
Jun 10, 2005 5.900 5.900 5.710 5.880 20,400 -0.01(-0.17%)
Jun 09, 2005 5.720 5.890 5.710 5.890 22,100 +0.14(+2.43%)
Jun 08, 2005 5.640 5.880 5.600 5.750 46,400 +0.08(+1.41%)
Jun 07, 2005 5.690 5.740 5.640 5.670 30,100 -0.03(-0.53%)
Jun 06, 2005 5.480 5.740 5.480 5.700 38,200 +0.11(+1.97%)
Jun 03, 2005 5.840 5.850 5.570 5.590 50,700 -0.19(-3.29%)
Jun 02, 2005 5.780 5.850 5.740 5.780 18,400 -0.04(-0.69%)
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