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 (%)
Sep 30, 2004 6.000 6.100 5.900 5.970 29,300 -0.05(-0.83%)
Sep 29, 2004 5.950 6.050 5.810 6.020 29,700 +0.07(+1.18%)
Sep 28, 2004 5.600 5.960 5.460 5.950 30,100 +0.38(+6.82%)
Sep 27, 2004 5.750 5.900 5.550 5.570 37,900 -0.23(-3.97%)
Sep 24, 2004 5.710 5.980 5.700 5.800 21,100 +0.10(+1.75%)
Sep 23, 2004 5.530 5.740 5.530 5.700 37,800 +0.22(+4.01%)
Sep 22, 2004 6.030 6.050 5.470 5.480 51,900 -0.65(-10.60%)
Sep 21, 2004 5.990 6.200 5.840 6.130 26,300 +0.19(+3.20%)
Sep 20, 2004 6.000 6.100 5.880 5.940 26,400 -0.08(-1.33%)
Sep 17, 2004 6.350 6.350 5.930 6.020 87,800 -0.33(-5.20%)
Sep 16, 2004 6.070 6.360 6.070 6.350 40,200 +0.29(+4.79%)
Sep 15, 2004 5.900 6.070 5.840 6.060 30,300 +0.17(+2.89%)
Sep 14, 2004 6.000 6.010 5.830 5.890 26,100 -0.16(-2.64%)
Sep 13, 2004 6.000 6.090 5.900 6.050 31,600 +0.05(+0.83%)
Sep 10, 2004 5.880 6.150 5.800 6.000 30,300 +0.14(+2.39%)
Sep 09, 2004 5.890 6.000 5.790 5.860 51,100 -0.02(-0.34%)
Sep 08, 2004 6.000 6.200 5.860 5.880 36,000 -0.17(-2.81%)
Sep 07, 2004 5.900 6.060 5.850 6.050 34,800 +0.12(+2.02%)
Sep 03, 2004 6.040 6.190 5.920 5.930 27,300 -0.11(-1.82%)
Sep 02, 2004 5.890 6.050 5.840 6.040 31,500 +0.13(+2.20%)
Sep 01, 2004 6.000 6.000 5.610 5.910 22,700 -0.09(-1.50%)
Aug 31, 2004 5.780 6.000 5.750 6.000 31,500 +0.23(+3.99%)
Aug 30, 2004 5.850 5.960 5.680 5.770 31,200 -0.13(-2.20%)
Aug 27, 2004 5.920 6.000 5.830 5.900 21,100 +0.08(+1.37%)
Aug 26, 2004 5.900 5.960 5.810 5.820 14,600 -0.13(-2.18%)
Aug 25, 2004 5.700 5.960 5.630 5.950 22,200 +0.20(+3.48%)
Aug 24, 2004 5.700 5.850 5.610 5.750 19,100 +0.15(+2.68%)
Aug 23, 2004 5.930 6.000 5.600 5.600 14,300 -0.35(-5.88%)
Aug 20, 2004 5.530 6.150 5.530 5.950 38,100 +0.39(+7.01%)
Aug 19, 2004 5.650 5.790 5.500 5.560 18,600 -0.15(-2.63%)
Aug 18, 2004 5.500 5.800 5.490 5.710 30,000 +0.19(+3.44%)
Aug 17, 2004 5.750 5.750 5.470 5.520 18,300 -0.18(-3.16%)
Aug 16, 2004 5.300 5.700 5.300 5.700 28,400 +0.45(+8.57%)
Aug 13, 2004 5.260 5.490 5.050 5.250 26,000 +0.09(+1.74%)
Aug 12, 2004 5.400 5.400 5.070 5.160 22,300 -0.34(-6.18%)
Aug 11, 2004 5.470 5.500 5.160 5.500 35,400 +0.00(+0.00%)
Aug 10, 2004 5.100 5.500 5.100 5.500 75,600 +0.60(+12.24%)
Aug 09, 2004 5.390 5.390 4.870 4.900 54,800 -0.39(-7.37%)
Aug 06, 2004 5.300 5.450 5.210 5.290 42,000 -0.18(-3.29%)
Aug 05, 2004 5.750 5.750 5.430 5.470 38,100 -0.30(-5.20%)
Aug 04, 2004 5.410 6.100 5.270 5.770 65,200 +0.34(+6.26%)
Aug 03, 2004 5.840 5.840 5.400 5.430 55,200 -0.31(-5.40%)
Aug 02, 2004 5.600 5.930 5.510 5.740 28,300 +0.12(+2.14%)
Jul 30, 2004 5.580 5.840 5.440 5.620 69,900 +0.10(+1.81%)
Jul 29, 2004 5.500 5.530 5.300 5.520 83,300 +0.07(+1.28%)
Jul 28, 2004 5.750 5.790 5.300 5.450 78,600 -0.34(-5.87%)
Jul 27, 2004 5.690 6.030 5.690 5.790 50,500 +0.10(+1.76%)
Jul 26, 2004 5.700 5.750 5.500 5.690 53,300 +0.19(+3.45%)
Jul 23, 2004 5.700 5.700 5.500 5.500 46,500 -0.06(-1.08%)
Jul 22, 2004 6.100 6.100 5.500 5.560 91,600 -0.22(-3.81%)
Jul 21, 2004 6.280 6.350 5.770 5.780 80,700 -0.50(-7.96%)
Jul 20, 2004 6.330 6.450 6.100 6.280 73,700 +0.01(+0.16%)
Jul 19, 2004 6.600 6.600 6.250 6.270 69,600 -0.32(-4.86%)
Jul 16, 2004 6.870 6.900 6.590 6.590 56,800 -0.18(-2.66%)
Jul 15, 2004 7.000 7.000 6.740 6.770 50,200 -0.19(-2.73%)
Jul 14, 2004 7.300 7.400 6.950 6.960 75,700 -0.41(-5.56%)
Jul 13, 2004 7.480 7.550 7.250 7.370 56,700 -0.08(-1.07%)
Jul 12, 2004 7.700 7.910 7.450 7.450 43,800 -0.22(-2.87%)
Jul 09, 2004 7.620 8.040 7.600 7.670 31,700 +0.15(+1.99%)
Jul 08, 2004 7.800 8.080 7.520 7.520 38,000 -0.31(-3.96%)
Jul 07, 2004 7.900 7.930 7.700 7.830 24,700 +0.00(+0.00%)
Jul 06, 2004 7.950 7.980 7.420 7.830 30,100 -0.15(-1.88%)
Jul 02, 2004 7.600 8.080 7.510 7.980 32,700 +0.58(+7.84%)
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