Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 8.300 8.350 7.250 7.400 63,000 -0.80(-9.76%)
Jun 30, 2004 8.440 8.480 8.170 8.200 21,100 -0.14(-1.68%)
Jun 29, 2004 8.000 8.540 7.750 8.340 90,200 +0.34(+4.25%)
Jun 28, 2004 7.700 8.000 7.700 8.000 55,200 +0.06(+0.76%)
Jun 25, 2004 7.510 7.940 7.340 7.940 277,400 +0.43(+5.73%)
Jun 24, 2004 7.600 7.850 7.500 7.510 34,700 -0.14(-1.83%)
Jun 23, 2004 7.230 7.740 7.190 7.650 43,600 +0.40(+5.52%)
Jun 22, 2004 7.300 7.390 7.060 7.250 32,700 -0.02(-0.28%)
Jun 21, 2004 7.350 7.490 7.270 7.270 30,200 -0.03(-0.41%)
Jun 18, 2004 7.430 7.580 7.220 7.300 59,900 -0.10(-1.35%)
Jun 17, 2004 7.790 7.790 7.370 7.400 27,900 -0.40(-5.13%)
Jun 16, 2004 7.640 7.800 7.490 7.800 38,000 +0.16(+2.09%)
Jun 15, 2004 7.250 7.640 7.250 7.640 42,000 +0.46(+6.41%)
Jun 14, 2004 7.640 7.740 7.150 7.180 41,700 -0.47(-6.14%)
Jun 10, 2004 7.300 7.700 7.290 7.650 62,000 +0.29(+3.94%)
Jun 09, 2004 7.400 7.650 7.200 7.360 52,900 -0.07(-0.94%)
Jun 08, 2004 7.400 7.440 7.180 7.430 21,400 -0.07(-0.93%)
Jun 07, 2004 7.320 7.600 7.270 7.500 31,900 +0.28(+3.88%)
Jun 04, 2004 7.050 7.400 7.000 7.220 20,500 +0.17(+2.41%)
Jun 03, 2004 7.280 7.350 7.000 7.050 34,300 -0.29(-3.95%)
Jun 02, 2004 7.480 7.500 7.310 7.340 41,700 -0.15(-2.00%)
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