Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.840 USD +0.020 (+0.34%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 5.580 5.620 5.450 5.590 95,500 +0.03(+0.54%)
Apr 30, 2020 5.920 5.940 5.550 5.560 121,594 -0.63(-10.18%)
Apr 29, 2020 6.150 6.340 6.120 6.190 164,152 +0.22(+3.69%)
Apr 28, 2020 5.710 6.050 5.670 5.970 106,849 +0.27(+4.74%)
Apr 27, 2020 5.530 5.780 5.530 5.700 97,239 +0.18(+3.26%)
Apr 24, 2020 5.560 5.580 5.420 5.520 42,600 -0.08(-1.43%)
Apr 23, 2020 5.580 5.690 5.520 5.600 63,068 +0.00(+0.00%)
Apr 22, 2020 5.800 5.820 5.530 5.600 70,288 -0.04(-0.71%)
Apr 21, 2020 5.400 5.650 5.380 5.640 58,103 +0.05(+0.89%)
Apr 20, 2020 5.410 5.640 5.410 5.590 48,803 -0.04(-0.71%)
Apr 17, 2020 5.430 5.680 5.390 5.630 114,300 +0.30(+5.63%)
Apr 16, 2020 5.580 5.620 5.120 5.330 147,509 -0.22(-3.96%)
Apr 15, 2020 5.640 5.780 5.510 5.550 89,201 -0.42(-7.04%)
Apr 14, 2020 5.890 6.010 5.645 5.970 83,183 +0.32(+5.66%)
Apr 13, 2020 5.880 5.918 5.500 5.650 65,639 -0.36(-5.99%)
Apr 09, 2020 5.760 6.110 5.690 6.010 98,200 +0.42(+7.51%)
Apr 08, 2020 6.150 6.160 5.470 5.590 115,472 -0.46(-7.60%)
Apr 07, 2020 5.990 6.340 5.920 6.050 140,680 +0.04(+0.67%)
Apr 06, 2020 5.470 6.010 5.470 6.010 119,996 +0.61(+11.30%)
Apr 03, 2020 5.250 5.460 5.250 5.400 87,300 -0.03(-0.55%)
Apr 02, 2020 5.520 5.760 5.250 5.430 91,700 -0.11(-1.99%)
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