Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.370 USD -0.040 (-0.62%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.75 13.03 11.75 13.03 33,300 +1.28(+10.89%)
Apr 29, 2002 12.47 11.75 10.95 11.75 9,900 -0.72(-5.77%)
Apr 26, 2002 12.34 12.50 12.30 12.47 15,300 +0.08(+0.65%)
Apr 25, 2002 12.15 12.39 12.15 12.39 8,000 +0.24(+1.98%)
Apr 24, 2002 12.04 12.34 12.04 12.15 11,000 +0.11(+0.91%)
Apr 23, 2002 11.85 12.10 11.80 12.04 8,000 +0.14(+1.18%)
Apr 22, 2002 12.18 12.18 11.90 11.90 11,300 -0.25(-2.06%)
Apr 19, 2002 12.00 12.23 12.00 12.15 7,200 +0.10(+0.83%)
Apr 18, 2002 12.18 12.18 11.95 12.05 19,300 -0.18(-1.47%)
Apr 17, 2002 12.25 12.35 12.18 12.23 12,300 -0.02(-0.16%)
Apr 16, 2002 11.95 12.25 11.70 12.25 20,500 +0.30(+2.51%)
Apr 15, 2002 11.85 12.12 11.80 11.95 15,700 +0.07(+0.59%)
Apr 12, 2002 10.88 11.88 10.88 11.88 22,200 +1.00(+9.19%)
Apr 11, 2002 11.05 11.05 10.88 10.88 6,700 -0.12(-1.09%)
Apr 10, 2002 11.00 11.10 10.75 11.00 21,100 +0.06(+0.55%)
Apr 09, 2002 10.80 11.04 10.75 10.94 5,400 +0.11(+1.02%)
Apr 08, 2002 10.82 10.84 10.70 10.83 6,600 +0.13(+1.21%)
Apr 05, 2002 10.60 10.77 10.60 10.70 3,400 +0.15(+1.42%)
Apr 04, 2002 10.30 10.55 10.30 10.55 4,800 +0.20(+1.93%)
Apr 03, 2002 10.50 10.50 10.27 10.35 7,200 -0.17(-1.62%)
Apr 02, 2002 10.68 10.68 10.49 10.52 7,200 -0.11(-1.03%)
Apr 01, 2002 10.65 10.70 10.45 10.63 150,000 -0.12(-1.12%)
Mar 29, 2002 10.73 10.95 10.73 10.75 7,000 +0.00(+0.00%)
Mar 28, 2002 10.73 10.95 10.73 10.75 7,000 -0.10(-0.92%)
Mar 27, 2002 10.67 10.85 10.50 10.85 13,800 +0.08(+0.74%)
Mar 26, 2002 10.80 10.80 10.65 10.77 6,200 +0.01(+0.09%)
Mar 25, 2002 11.00 11.00 10.75 10.76 7,200 -0.23(-2.09%)
Mar 22, 2002 10.85 11.05 10.85 10.99 4,800 +0.10(+0.92%)
Mar 21, 2002 10.50 10.89 10.50 10.89 6,000 +0.34(+3.22%)
Mar 20, 2002 11.21 11.21 10.55 10.55 15,200 -0.76(-6.72%)
Mar 19, 2002 11.34 11.35 11.24 11.31 5,800 -0.18(-1.57%)
Mar 18, 2002 11.60 11.60 11.44 11.49 7,300 -0.21(-1.79%)
Mar 15, 2002 11.44 11.70 11.44 11.70 19,400 +0.01(+0.09%)
Mar 14, 2002 11.35 11.70 11.30 11.69 11,200 +0.24(+2.10%)
Mar 13, 2002 11.68 11.70 11.45 11.45 8,000 -0.23(-1.97%)
Mar 12, 2002 11.68 11.70 11.58 11.68 6,300 -0.01(-0.09%)
Mar 11, 2002 11.70 11.70 11.61 11.69 6,300 -0.11(-0.93%)
Mar 08, 2002 11.80 11.89 11.75 11.80 6,800 -0.05(-0.42%)
Mar 07, 2002 11.90 11.90 11.80 11.85 5,400 -0.05(-0.42%)
Mar 06, 2002 11.90 11.99 11.79 11.90 7,000 -0.08(-0.67%)
Mar 05, 2002 11.92 12.00 11.86 11.98 7,600 +0.01(+0.08%)
Mar 04, 2002 11.95 12.05 11.85 11.97 7,800 -0.08(-0.66%)
Mar 01, 2002 11.70 12.05 11.51 12.05 22,400 +0.30(+2.55%)
Feb 28, 2002 11.90 11.90 11.70 11.75 6,800 -0.05(-0.42%)
Feb 27, 2002 11.95 11.95 11.65 11.80 11,300 +0.00(+0.00%)
Feb 26, 2002 11.02 11.80 11.02 11.80 20,400 +0.65(+5.83%)
Feb 25, 2002 11.15 11.24 10.95 11.15 12,200 +0.15(+1.36%)
Feb 22, 2002 10.40 11.00 10.40 11.00 12,800 +0.70(+6.80%)
Feb 21, 2002 10.37 10.72 10.26 10.30 13,700 -0.12(-1.15%)
Feb 20, 2002 10.00 10.42 9.900 10.42 11,600 +0.31(+3.07%)
Feb 19, 2002 10.32 10.37 10.10 10.11 8,300 -0.11(-1.08%)
Feb 18, 2002 9.980 10.23 9.980 10.22 6,300 +0.00(+0.00%)
Feb 15, 2002 9.980 10.23 9.980 10.22 6,300 +0.24(+2.40%)
Feb 14, 2002 10.08 10.21 9.970 9.980 10,200 -0.10(-0.99%)
Feb 13, 2002 9.880 10.08 9.850 10.08 13,300 +0.15(+1.51%)
Feb 12, 2002 9.950 10.04 9.850 9.930 7,000 -0.12(-1.19%)
Feb 11, 2002 9.950 10.10 9.750 10.05 7,500 +0.03(+0.30%)
Feb 08, 2002 10.12 10.20 9.890 10.02 11,500 -0.21(-2.05%)
Feb 07, 2002 10.80 10.80 10.22 10.23 12,600 -0.52(-4.84%)
Feb 06, 2002 11.30 11.38 10.75 10.75 19,200 -0.67(-5.87%)
Feb 05, 2002 11.50 11.50 11.30 11.42 6,100 +0.00(+0.00%)
Feb 04, 2002 11.75 11.83 11.42 11.42 10,000 -0.43(-3.63%)
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