Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.350 USD -0.060 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.450 6.500 6.100 6.130 123,406 -0.33(-5.11%)
Jun 27, 2008 6.180 6.460 6.050 6.460 292,647 +0.35(+5.73%)
Jun 26, 2008 6.330 6.390 6.090 6.110 41,894 -0.31(-4.83%)
Jun 25, 2008 6.360 6.550 6.290 6.420 66,998 +0.09(+1.42%)
Jun 24, 2008 6.240 6.620 6.190 6.330 133,245 +0.03(+0.48%)
Jun 23, 2008 6.500 6.590 6.274 6.300 85,702 -0.16(-2.48%)
Jun 20, 2008 6.370 6.460 6.100 6.460 190,876 +0.06(+0.94%)
Jun 19, 2008 6.130 6.700 6.130 6.400 95,462 +0.27(+4.40%)
Jun 18, 2008 6.260 6.320 6.100 6.130 36,316 -0.17(-2.70%)
Jun 17, 2008 6.600 6.600 6.260 6.300 37,643 -0.29(-4.40%)
Jun 16, 2008 6.490 6.700 6.400 6.590 74,394 +0.10(+1.54%)
Jun 13, 2008 6.140 6.490 6.050 6.490 168,243 +0.43(+7.10%)
Jun 12, 2008 6.040 6.200 5.900 6.060 75,946 +0.03(+0.50%)
Jun 11, 2008 6.330 6.390 6.030 6.030 90,625 -0.33(-5.19%)
Jun 10, 2008 6.300 6.440 6.250 6.360 56,816 -0.11(-1.70%)
Jun 09, 2008 6.500 6.500 6.300 6.470 131,294 +0.03(+0.47%)
Jun 06, 2008 6.580 6.670 6.290 6.440 71,899 -0.18(-2.72%)
Jun 05, 2008 6.310 6.640 6.310 6.620 174,072 +0.31(+4.91%)
Jun 04, 2008 6.210 6.630 6.100 6.310 71,422 -0.01(-0.16%)
Jun 03, 2008 6.540 6.540 6.150 6.320 89,956 -0.17(-2.62%)
Jun 02, 2008 6.580 6.610 6.200 6.490 160,429 -0.13(-1.96%)
May 30, 2008 6.700 6.790 6.580 6.620 64,440 -0.17(-2.50%)
May 29, 2008 6.690 6.850 6.550 6.790 102,456 +0.09(+1.34%)
May 28, 2008 6.740 6.740 6.420 6.700 94,041 -0.01(-0.15%)
May 27, 2008 6.340 6.750 6.340 6.710 101,606 +0.39(+6.17%)
May 26, 2008 6.390 6.500 6.170 6.320 0 +0.00(+0.00%)
May 23, 2008 6.390 6.500 6.170 6.320 136,386 -0.11(-1.71%)
May 22, 2008 6.150 6.500 6.150 6.430 109,031 +0.31(+5.07%)
May 21, 2008 6.050 6.330 6.000 6.120 135,659 +0.10(+1.66%)
May 20, 2008 6.110 6.380 6.000 6.020 130,082 -0.11(-1.79%)
May 19, 2008 6.350 6.430 6.100 6.130 134,641 -0.21(-3.31%)
May 16, 2008 6.490 6.490 6.030 6.340 122,089 +0.04(+0.63%)
May 15, 2008 6.810 6.840 6.270 6.300 97,227 -0.53(-7.76%)
May 14, 2008 6.820 6.930 6.700 6.830 68,292 +0.02(+0.29%)
May 13, 2008 6.580 6.900 6.500 6.810 91,123 +0.23(+3.50%)
May 12, 2008 6.310 6.690 6.280 6.580 175,510 +0.19(+2.97%)
May 09, 2008 6.240 6.450 6.100 6.390 81,663 +0.15(+2.40%)
May 08, 2008 6.300 6.490 6.200 6.240 118,419 -0.06(-0.95%)
May 07, 2008 6.910 6.910 6.250 6.300 120,281 -0.60(-8.70%)
May 06, 2008 6.760 6.960 6.750 6.900 69,571 +0.13(+1.92%)
May 05, 2008 7.290 7.290 6.750 6.770 115,910 -0.46(-6.36%)
May 02, 2008 7.130 7.300 6.950 7.230 124,343 +0.27(+3.88%)
May 01, 2008 7.050 7.240 6.910 6.960 131,729 -0.09(-1.28%)
Apr 30, 2008 7.280 7.380 6.910 7.050 135,422 -0.19(-2.62%)
Apr 29, 2008 7.200 7.400 7.160 7.240 91,603 +0.05(+0.70%)
Apr 28, 2008 7.400 7.740 7.150 7.190 152,136 -0.28(-3.75%)
Apr 25, 2008 7.400 7.540 7.140 7.470 127,995 +0.12(+1.63%)
Apr 24, 2008 7.190 7.500 6.900 7.350 178,214 +0.39(+5.60%)
Apr 23, 2008 7.120 7.270 6.760 6.960 198,500 -0.03(-0.43%)
Apr 22, 2008 7.500 7.500 6.720 6.990 177,917 -0.56(-7.42%)
Apr 21, 2008 7.870 7.990 7.500 7.550 111,764 -0.41(-5.15%)
Apr 18, 2008 8.370 8.370 7.810 7.960 173,790 +0.31(+4.05%)
Apr 17, 2008 7.900 7.950 7.600 7.650 89,816 -0.29(-3.65%)
Apr 16, 2008 7.660 7.940 7.490 7.940 153,870 +0.30(+3.93%)
Apr 15, 2008 7.110 7.880 7.110 7.640 166,879 +0.49(+6.85%)
Apr 14, 2008 7.000 7.200 6.900 7.150 60,543 +0.17(+2.44%)
Apr 11, 2008 7.090 7.090 6.750 6.980 72,900 -0.20(-2.79%)
Apr 10, 2008 7.140 7.180 6.800 7.180 69,799 +0.23(+3.31%)
Apr 09, 2008 7.200 7.230 6.550 6.950 77,709 -0.24(-3.34%)
Apr 08, 2008 6.800 7.230 6.760 7.190 62,450 +0.32(+4.66%)
Apr 07, 2008 7.110 7.200 6.860 6.870 39,370 -0.16(-2.28%)
Apr 04, 2008 6.980 7.210 6.950 7.030 90,030 +0.18(+2.63%)
Apr 03, 2008 7.330 7.330 6.740 6.850 57,180 -0.43(-5.91%)
Apr 02, 2008 7.190 7.300 6.970 7.280 135,400 +0.08(+1.11%)
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