Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.370 USD +0.070 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.860 6.250 5.440 5.530 445,998 -0.40(-6.75%)
Dec 28, 2007 6.000 6.090 5.730 5.930 111,787 -0.07(-1.17%)
Dec 27, 2007 6.800 6.800 5.910 6.000 105,800 -0.72(-10.71%)
Dec 26, 2007 6.770 6.770 6.620 6.720 65,400 -0.05(-0.74%)
Dec 24, 2007 6.460 6.770 6.460 6.770 49,300 +0.13(+1.96%)
Dec 21, 2007 6.630 6.640 6.460 6.640 286,400 +0.28(+4.40%)
Dec 20, 2007 6.480 6.480 6.140 6.360 99,200 +0.04(+0.63%)
Dec 19, 2007 6.290 6.420 6.230 6.320 114,200 +0.07(+1.12%)
Dec 18, 2007 6.150 6.410 6.030 6.250 135,200 +0.25(+4.17%)
Dec 17, 2007 6.020 6.140 6.000 6.000 71,618 -0.05(-0.83%)
Dec 14, 2007 6.150 6.480 6.010 6.050 120,400 -0.20(-3.20%)
Dec 13, 2007 6.180 6.470 6.110 6.250 94,600 +0.00(+0.00%)
Dec 12, 2007 6.150 6.310 6.100 6.250 156,200 +0.20(+3.31%)
Dec 11, 2007 6.390 6.410 5.960 6.050 171,700 -0.24(-3.82%)
Dec 10, 2007 6.330 6.350 6.160 6.290 109,700 +0.01(+0.16%)
Dec 07, 2007 6.290 6.330 6.200 6.280 43,700 +0.06(+0.96%)
Dec 06, 2007 6.300 6.370 6.120 6.220 103,415 -0.08(-1.27%)
Dec 05, 2007 6.610 6.700 6.080 6.300 85,600 -0.13(-2.02%)
Dec 04, 2007 6.940 6.950 6.190 6.430 256,500 -0.09(-1.38%)
Dec 03, 2007 6.700 6.700 6.460 6.520 85,700 -0.04(-0.61%)
Nov 30, 2007 6.970 6.990 6.510 6.560 214,800 -0.09(-1.35%)
Nov 29, 2007 7.400 7.400 6.640 6.650 324,354 -1.27(-16.04%)
Nov 28, 2007 7.850 8.200 7.800 7.920 104,580 +0.14(+1.80%)
Nov 27, 2007 7.800 7.990 7.510 7.780 114,500 +0.06(+0.78%)
Nov 26, 2007 8.380 8.380 7.580 7.720 83,500 -0.61(-7.32%)
Nov 23, 2007 8.050 8.330 7.940 8.330 57,600 +0.51(+6.52%)
Nov 21, 2007 8.110 8.200 7.520 7.820 95,800 -0.29(-3.58%)
Nov 20, 2007 7.790 8.200 7.570 8.110 68,000 +0.33(+4.24%)
Nov 19, 2007 7.770 7.990 7.540 7.780 63,500 -0.08(-1.02%)
Nov 16, 2007 7.790 7.860 7.320 7.860 91,900 +0.09(+1.16%)
Nov 15, 2007 7.890 8.160 7.620 7.770 60,700 -0.10(-1.27%)
Nov 14, 2007 8.250 8.250 7.860 7.870 54,400 -0.40(-4.84%)
Nov 13, 2007 8.100 8.270 7.810 8.270 117,500 +0.29(+3.63%)
Nov 12, 2007 7.750 8.480 7.680 7.980 97,900 +0.27(+3.50%)
Nov 09, 2007 7.560 7.730 7.380 7.710 78,400 -0.18(-2.28%)
Nov 08, 2007 7.450 8.000 7.320 7.890 71,800 +0.54(+7.35%)
Nov 07, 2007 8.550 8.550 7.300 7.350 123,620 -1.07(-12.71%)
Nov 06, 2007 7.810 8.450 7.750 8.420 75,400 +0.57(+7.26%)
Nov 05, 2007 7.820 8.240 7.800 7.850 97,830 -0.70(-8.19%)
Nov 02, 2007 8.100 8.640 7.700 8.550 112,600 +0.89(+11.62%)
Nov 01, 2007 8.440 8.440 7.500 7.660 154,000 -0.94(-10.93%)
Oct 31, 2007 8.650 8.740 8.430 8.600 87,600 -0.07(-0.81%)
Oct 30, 2007 8.700 8.770 8.500 8.670 99,200 +0.00(+0.00%)
Oct 29, 2007 8.770 8.790 8.600 8.670 92,700 -0.01(-0.12%)
Oct 26, 2007 8.310 8.710 8.220 8.680 150,900 +0.42(+5.08%)
Oct 25, 2007 8.690 8.690 8.200 8.260 166,200 -0.20(-2.36%)
Oct 24, 2007 7.250 8.460 7.250 8.460 397,700 +1.36(+19.15%)
Oct 23, 2007 7.610 7.730 7.020 7.100 224,700 -0.51(-6.70%)
Oct 22, 2007 7.360 7.740 7.330 7.610 106,700 +0.16(+2.15%)
Oct 19, 2007 8.030 8.030 7.370 7.450 147,900 -0.58(-7.22%)
Oct 18, 2007 8.220 8.270 7.880 8.030 85,500 -0.25(-3.02%)
Oct 17, 2007 8.690 8.700 8.130 8.280 98,400 -0.46(-5.26%)
Oct 16, 2007 8.690 8.750 8.550 8.740 42,500 +0.05(+0.58%)
Oct 15, 2007 8.740 8.740 8.370 8.690 67,600 -0.05(-0.57%)
Oct 12, 2007 8.510 8.820 8.510 8.740 60,000 +0.27(+3.19%)
Oct 11, 2007 8.500 8.780 8.380 8.470 115,900 -0.02(-0.24%)
Oct 10, 2007 8.310 8.750 8.000 8.490 68,000 -0.04(-0.47%)
Oct 09, 2007 8.690 8.690 8.390 8.530 87,400 -0.12(-1.39%)
Oct 08, 2007 8.950 8.970 8.500 8.650 78,400 -0.25(-2.81%)
Oct 05, 2007 8.150 8.930 8.050 8.900 135,800 +0.90(+11.25%)
Oct 04, 2007 8.070 8.180 7.850 8.000 73,600 -0.11(-1.36%)
Oct 03, 2007 8.600 8.750 8.110 8.110 127,500 -0.69(-7.84%)
Oct 02, 2007 8.070 8.800 8.000 8.800 185,700 +0.80(+10.00%)
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