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
)
3.910
+0.060 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 8, 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 (%)
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%)
Feb 01, 2013
10.06
10.49
10.03
10.46
160,096
+0.45(+4.50%)
Jan 31, 2013
9.340
10.08
9.300
10.01
199,365
+0.71(+7.63%)
Jan 30, 2013
9.280
9.460
9.200
9.300
155,217
+0.00(+0.00%)
Jan 29, 2013
9.190
9.400
9.190
9.300
146,663
+0.10(+1.09%)
Jan 28, 2013
9.170
9.230
9.140
9.200
148,401
+0.02(+0.22%)
Jan 25, 2013
9.280
9.300
9.100
9.180
52,750
-0.06(-0.65%)
Jan 24, 2013
9.490
9.490
9.200
9.240
47,929
-0.25(-2.63%)
Jan 23, 2013
9.780
9.780
9.470
9.490
40,357
-0.28(-2.87%)
Jan 22, 2013
9.670
9.790
9.550
9.770
50,445
+0.07(+0.72%)
Jan 18, 2013
9.680
9.720
9.540
9.700
69,464
-0.01(-0.10%)
Jan 17, 2013
9.820
9.880
9.630
9.710
53,618
-0.07(-0.72%)
Jan 16, 2013
10.10
10.10
9.670
9.780
48,215
-0.40(-3.93%)
Jan 15, 2013
10.02
10.30
10.01
10.18
58,659
+0.03(+0.30%)
Jan 14, 2013
10.21
10.28
10.11
10.15
39,632
-0.13(-1.26%)
Jan 11, 2013
10.39
10.44
10.24
10.28
55,377
-0.09(-0.87%)
Jan 10, 2013
10.67
10.70
10.29
10.37
44,341
-0.24(-2.26%)
Jan 09, 2013
10.52
10.67
10.46
10.61
44,221
+0.10(+0.95%)
Jan 08, 2013
10.60
10.60
10.40
10.51
81,847
-0.04(-0.38%)
Jan 07, 2013
10.86
10.99
10.55
10.55
73,359
-0.43(-3.92%)
Jan 04, 2013
11.12
11.30
10.87
10.98
60,611
-0.08(-0.72%)
Jan 03, 2013
11.49
11.49
11.03
11.06
54,270
-0.40(-3.49%)
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