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 (%)
Aug 31, 2010 6.710 6.810 6.590 6.710 600 +0.07(+1.05%)
Aug 30, 2010 6.810 6.890 6.590 6.640 100,079 -0.22(-3.21%)
Aug 27, 2010 6.860 6.890 6.560 6.860 66,473 +0.30(+4.57%)
Aug 26, 2010 6.760 6.760 6.520 6.560 804 -0.19(-2.81%)
Aug 25, 2010 6.600 6.750 6.590 6.750 796 +0.12(+1.81%)
Aug 24, 2010 6.570 6.700 6.530 6.630 3,233 -0.02(-0.30%)
Aug 23, 2010 6.700 6.800 6.600 6.650 135,633 +0.00(+0.00%)
Aug 20, 2010 6.580 6.730 6.580 6.650 125,166 +0.06(+0.91%)
Aug 19, 2010 6.750 6.820 6.580 6.590 1,203 -0.20(-2.95%)
Aug 18, 2010 6.840 6.900 6.730 6.790 12,333 -0.08(-1.16%)
Aug 17, 2010 7.030 7.030 6.860 6.870 1,918 -0.12(-1.72%)
Aug 16, 2010 6.620 7.000 6.620 6.990 131,484 +0.33(+4.95%)
Aug 13, 2010 6.660 6.710 6.620 6.660 91,157 -0.02(-0.30%)
Aug 12, 2010 6.640 6.800 6.640 6.680 480 -0.01(-0.15%)
Aug 11, 2010 6.880 6.980 6.660 6.690 3,482 -0.34(-4.84%)
Aug 10, 2010 6.990 7.200 6.990 7.030 1,486 -0.07(-0.99%)
Aug 09, 2010 7.060 7.150 6.930 7.100 84,655 +0.03(+0.42%)
Aug 06, 2010 7.070 7.110 6.680 7.070 71,502 +0.14(+2.02%)
Aug 05, 2010 6.920 6.990 6.820 6.930 50,464 -0.02(-0.29%)
Aug 04, 2010 6.890 7.000 6.850 6.950 42,221 +0.08(+1.16%)
Aug 03, 2010 6.920 7.080 6.860 6.870 52,628 -0.10(-1.43%)
Aug 02, 2010 6.820 7.000 6.750 6.970 73,904 +0.29(+4.34%)
Jul 30, 2010 6.680 6.880 6.620 6.680 139,994 -0.24(-3.47%)
Jul 29, 2010 6.870 7.030 6.840 6.920 36,157 +0.08(+1.17%)
Jul 28, 2010 6.840 7.080 6.800 6.840 1,291 -0.23(-3.25%)
Jul 27, 2010 7.200 7.200 6.990 7.070 98,392 -0.10(-1.39%)
Jul 26, 2010 7.040 7.170 6.980 7.170 133,690 +0.13(+1.85%)
Jul 23, 2010 6.740 7.050 6.730 7.040 104,625 +0.25(+3.68%)
Jul 22, 2010 6.680 6.850 6.610 6.790 73,512 +0.20(+3.03%)
Jul 21, 2010 6.980 6.980 6.590 6.590 44,596 -0.33(-4.77%)
Jul 20, 2010 6.750 6.930 6.690 6.920 55,187 +0.07(+1.02%)
Jul 19, 2010 6.590 6.880 6.560 6.850 67,080 +0.30(+4.58%)
Jul 16, 2010 6.550 6.730 6.540 6.550 118,984 -0.23(-3.39%)
Jul 15, 2010 6.960 6.960 6.580 6.780 69,874 -0.15(-2.16%)
Jul 14, 2010 7.050 7.100 6.880 6.930 45,770 -0.17(-2.39%)
Jul 13, 2010 7.100 7.120 6.950 7.100 3,155 +0.10(+1.43%)
Jul 12, 2010 6.930 7.000 6.850 7.000 50,125 +0.06(+0.86%)
Jul 09, 2010 6.940 6.950 6.800 6.940 29,227 +0.11(+1.61%)
Jul 08, 2010 6.830 7.000 6.700 6.830 959 -0.11(-1.59%)
Jul 07, 2010 6.780 6.940 6.700 6.940 92,942 +0.21(+3.12%)
Jul 06, 2010 6.730 6.860 6.680 6.730 1,613 +0.10(+1.51%)
Jul 02, 2010 6.630 6.820 6.600 6.630 54,692 -0.11(-1.63%)
Jul 01, 2010 6.650 6.820 6.520 6.740 109,162 +0.08(+1.20%)
Jun 30, 2010 6.660 6.760 6.610 6.660 3,731 -0.03(-0.45%)
Jun 29, 2010 6.820 6.910 6.630 6.690 106,888 -0.41(-5.77%)
Jun 25, 2010 7.100 7.180 6.710 7.100 948,795 +0.40(+5.97%)
Jun 24, 2010 6.700 6.840 6.590 6.700 174 +0.04(+0.60%)
Jun 23, 2010 6.680 6.750 6.600 6.660 116,370 -0.04(-0.60%)
Jun 22, 2010 6.700 7.210 6.690 6.700 853 -0.35(-4.96%)
Jun 21, 2010 7.090 7.210 6.960 7.050 121,289 -0.04(-0.56%)
Jun 18, 2010 7.090 7.090 6.960 7.090 144,216 +0.08(+1.14%)
Jun 17, 2010 7.010 7.070 6.930 7.010 38,007 +0.00(+0.00%)
Jun 16, 2010 6.970 7.082 6.950 7.010 30,193 -0.04(-0.57%)
Jun 15, 2010 7.050 7.060 6.810 7.050 1,483 +0.19(+2.77%)
Jun 14, 2010 6.700 6.930 6.700 6.860 102,111 +0.21(+3.16%)
Jun 11, 2010 6.430 6.660 6.430 6.650 44,226 +0.10(+1.53%)
Jun 10, 2010 6.550 6.560 6.410 6.550 1,378 +0.12(+1.87%)
Jun 09, 2010 6.590 6.590 6.400 6.430 35,012 -0.11(-1.68%)
Jun 08, 2010 6.610 6.610 6.400 6.540 54,319 -0.02(-0.30%)
Jun 07, 2010 6.510 6.720 6.440 6.560 76,171 +0.07(+1.08%)
Jun 04, 2010 6.490 6.740 6.450 6.490 139,981 -0.36(-5.26%)
Jun 03, 2010 6.850 7.060 6.760 6.850 68,542 -0.13(-1.86%)
Jun 02, 2010 6.980 6.980 6.520 6.980 83,451 +0.40(+6.08%)
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