Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.400 7.500 7.320 7.450 79,751 +0.04(+0.54%)
Dec 30, 2010 7.390 7.510 7.350 7.410 42,632 +0.00(+0.00%)
Dec 29, 2010 7.340 7.450 7.300 7.410 53,261 +0.07(+0.95%)
Dec 28, 2010 7.380 7.420 7.310 7.340 30,476 -0.05(-0.68%)
Dec 27, 2010 7.420 7.500 7.350 7.390 28,291 -0.06(-0.81%)
Dec 23, 2010 7.590 7.590 7.390 7.450 24,072 -0.14(-1.84%)
Dec 22, 2010 7.550 7.590 7.490 7.590 35,017 +0.06(+0.80%)
Dec 21, 2010 7.510 7.600 7.380 7.530 72,994 +0.08(+1.07%)
Dec 20, 2010 7.500 7.630 7.440 7.450 86,949 -0.05(-0.67%)
Dec 17, 2010 7.420 7.500 7.330 7.500 243,201 +0.08(+1.08%)
Dec 16, 2010 7.380 7.500 7.310 7.420 60,691 +0.06(+0.82%)
Dec 15, 2010 7.460 7.490 7.320 7.360 76,523 -0.10(-1.34%)
Dec 14, 2010 7.410 7.480 7.350 7.460 82,462 +0.11(+1.50%)
Dec 13, 2010 7.330 7.450 7.200 7.350 79,109 +0.04(+0.55%)
Dec 10, 2010 7.300 7.310 7.200 7.310 67,772 +0.02(+0.27%)
Dec 09, 2010 7.250 7.300 7.190 7.290 72,153 +0.07(+0.97%)
Dec 08, 2010 7.200 7.260 7.090 7.220 66,832 +0.04(+0.56%)
Dec 07, 2010 7.210 7.280 7.120 7.180 70,921 +0.02(+0.28%)
Dec 06, 2010 7.080 7.190 6.980 7.160 63,235 +0.05(+0.70%)
Dec 03, 2010 6.980 7.130 6.910 7.110 66,891 +0.08(+1.14%)
Dec 02, 2010 7.160 7.190 6.980 7.030 73,749 -0.15(-2.09%)
Dec 01, 2010 7.120 7.200 7.040 7.180 97,296 +0.18(+2.57%)
Nov 30, 2010 7.020 7.060 6.910 7.000 109,674 -0.12(-1.69%)
Nov 29, 2010 7.090 7.160 6.920 7.120 57,962 -0.04(-0.56%)
Nov 26, 2010 7.130 7.180 7.040 7.160 24,013 -0.03(-0.42%)
Nov 24, 2010 7.030 7.190 7.190 7.190 78,165 +0.23(+3.30%)
Nov 23, 2010 6.980 7.010 6.900 6.960 44,585 -0.08(-1.14%)
Nov 22, 2010 7.020 7.080 6.820 7.040 42,070 -0.04(-0.56%)
Nov 19, 2010 7.020 7.080 6.930 7.080 61,445 +0.07(+1.00%)
Nov 18, 2010 6.970 7.070 6.960 7.010 41,938 +0.12(+1.74%)
Nov 17, 2010 6.990 6.990 6.800 6.890 43,916 -0.09(-1.29%)
Nov 16, 2010 6.950 7.000 6.880 6.980 89,628 -0.05(-0.71%)
Nov 15, 2010 6.890 7.130 6.870 7.030 65,574 +0.18(+2.63%)
Nov 12, 2010 6.900 6.930 6.800 6.850 74,722 -0.14(-2.00%)
Nov 11, 2010 7.030 7.080 6.920 6.990 29,966 -0.14(-1.96%)
Nov 10, 2010 7.020 7.140 6.890 7.130 68,384 +0.14(+2.00%)
Nov 09, 2010 7.270 7.270 6.960 6.990 66,998 -0.28(-3.85%)
Nov 08, 2010 7.180 7.300 7.090 7.270 84,813 +0.03(+0.41%)
Nov 05, 2010 7.230 7.300 6.990 7.240 89,700 +0.01(+0.14%)
Nov 04, 2010 7.150 7.230 7.100 7.230 98,850 +0.20(+2.84%)
Nov 03, 2010 7.130 7.130 6.930 7.030 33,855 -0.08(-1.13%)
Nov 02, 2010 6.960 7.130 6.940 7.110 167,214 +0.23(+3.34%)
Nov 01, 2010 6.950 7.000 6.700 6.880 96,237 -0.04(-0.58%)
Oct 29, 2010 6.860 6.950 6.820 6.920 51,176 +0.03(+0.44%)
Oct 28, 2010 7.000 7.000 6.850 6.890 41,030 -0.05(-0.72%)
Oct 27, 2010 7.030 7.060 6.860 6.940 68,111 -0.13(-1.84%)
Oct 25, 2010 7.100 7.150 7.020 7.070 65,790 +0.01(+0.14%)
Oct 22, 2010 7.000 7.060 6.910 7.060 57,860 +0.08(+1.15%)
Oct 21, 2010 7.100 7.150 6.850 6.980 64,805 -0.09(-1.27%)
Oct 20, 2010 7.120 7.140 7.000 7.070 65,920 -0.02(-0.28%)
Oct 19, 2010 7.010 7.150 6.970 7.090 68,129 -0.05(-0.70%)
Oct 18, 2010 7.100 7.140 7.030 7.140 73,235 +0.07(+0.99%)
Oct 15, 2010 7.170 7.170 6.960 7.070 136,193 +0.01(+0.14%)
Oct 14, 2010 7.080 7.100 7.000 7.060 46,080 -0.01(-0.14%)
Oct 13, 2010 7.000 7.090 6.910 7.070 107,374 +0.09(+1.29%)
Oct 12, 2010 6.960 7.000 6.870 6.980 43,698 -0.02(-0.29%)
Oct 11, 2010 7.010 7.030 6.900 7.000 32,508 -0.03(-0.43%)
Oct 08, 2010 7.030 7.080 6.850 7.030 86,967 +0.19(+2.78%)
Oct 07, 2010 7.010 7.040 6.760 6.840 721 -0.18(-2.56%)
Oct 06, 2010 7.060 7.100 6.970 7.020 49,579 -0.07(-0.99%)
Oct 05, 2010 6.950 7.100 6.880 7.090 129,992 +0.18(+2.60%)
Oct 04, 2010 6.930 6.940 6.800 6.910 51,685 -0.06(-0.86%)
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