Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.440 9.500 9.080 9.120 111,986 -0.41(-4.30%)
Feb 27, 2017 9.290 9.870 9.290 9.530 123,084 +0.18(+1.93%)
Feb 24, 2017 9.160 10.13 9.160 9.350 127,767 +0.07(+0.75%)
Feb 23, 2017 9.310 9.380 9.010 9.280 55,435 -0.05(-0.54%)
Feb 22, 2017 8.800 9.380 8.800 9.330 50,955 +0.32(+3.55%)
Feb 21, 2017 8.840 9.130 8.840 9.010 99,802 +0.15(+1.69%)
Feb 17, 2017 8.860 8.860 8.860 0 -0.10(-1.12%)
Feb 16, 2017 9.070 9.150 8.900 8.960 48,544 -0.07(-0.78%)
Feb 15, 2017 9.000 9.090 8.900 9.030 114,424 -0.05(-0.55%)
Feb 14, 2017 9.150 9.390 9.030 9.080 134,204 -0.15(-1.63%)
Feb 13, 2017 9.150 9.330 9.140 9.230 61,429 +0.00(+0.00%)
Feb 10, 2017 9.150 9.260 8.925 9.230 67,249 +0.17(+1.88%)
Feb 09, 2017 9.060 9.185 9.040 9.060 45,826 +0.07(+0.78%)
Feb 08, 2017 9.110 9.220 8.980 8.990 84,358 -0.23(-2.49%)
Feb 07, 2017 9.180 9.430 9.020 9.220 96,934 +0.18(+1.99%)
Feb 06, 2017 8.950 9.160 8.896 9.040 50,313 +0.04(+0.44%)
Feb 03, 2017 8.910 9.090 8.861 9.000 97,911 +0.21(+2.39%)
Feb 02, 2017 8.900 9.030 8.750 8.790 69,866 -0.20(-2.22%)
Feb 01, 2017 9.170 9.470 8.950 8.990 108,725 -0.27(-2.92%)
Jan 31, 2017 9.270 9.450 9.230 9.260 131,275 -0.14(-1.49%)
Jan 30, 2017 9.340 9.490 9.100 9.400 137,863 -0.10(-1.05%)
Jan 27, 2017 9.460 9.540 9.280 9.500 46,068 +0.06(+0.64%)
Jan 26, 2017 9.650 9.690 9.380 9.440 47,613 -0.16(-1.67%)
Jan 25, 2017 9.620 9.770 9.580 9.600 54,845 +0.03(+0.31%)
Jan 24, 2017 9.350 9.600 9.340 9.570 81,232 +0.13(+1.38%)
Jan 23, 2017 9.960 10.29 9.380 9.440 191,972 -0.63(-6.26%)
Jan 20, 2017 9.950 10.24 9.950 10.07 68,837 +0.06(+0.60%)
Jan 19, 2017 10.35 10.40 9.990 10.01 59,137 -0.37(-3.56%)
Jan 18, 2017 10.50 10.52 10.32 10.38 59,344 -0.15(-1.42%)
Jan 17, 2017 10.28 10.86 10.20 10.53 220,962 +0.16(+1.54%)
Jan 13, 2017 10.37 10.37 10.37 0 +0.17(+1.67%)
Jan 12, 2017 10.31 10.34 10.03 10.20 73,300 -0.21(-2.02%)
Jan 11, 2017 10.35 10.51 10.25 10.41 53,129 +0.13(+1.26%)
Jan 10, 2017 10.19 10.42 10.19 10.28 53,490 +0.07(+0.69%)
Jan 09, 2017 10.10 10.39 9.880 10.21 184,650 -0.01(-0.10%)
Jan 06, 2017 10.15 10.33 10.09 10.22 87,633 +0.10(+0.99%)
Jan 05, 2017 10.40 10.43 10.05 10.12 98,212 -0.27(-2.60%)
Jan 04, 2017 10.20 10.47 10.20 10.39 85,797 +0.34(+3.38%)
Jan 03, 2017 9.850 10.12 9.760 10.05 137,144 +0.23(+2.34%)
Dec 30, 2016 9.820 9.820 9.820 0 -0.24(-2.39%)
Dec 29, 2016 10.24 10.24 10.00 10.06 66,303 -0.11(-1.08%)
Dec 28, 2016 10.48 10.48 10.13 10.17 58,374 -0.24(-2.31%)
Dec 27, 2016 10.25 10.67 10.22 10.41 128,112 +0.15(+1.46%)
Dec 23, 2016 10.26 10.26 10.26 0 -0.01(-0.10%)
Dec 22, 2016 10.62 10.80 10.24 10.27 135,341 -0.39(-3.66%)
Dec 21, 2016 10.89 11.04 10.66 10.66 106,278 -0.43(-3.88%)
Dec 20, 2016 11.68 11.93 10.96 11.09 230,347 -0.60(-5.13%)
Dec 19, 2016 10.71 11.79 10.68 11.69 272,595 +0.92(+8.54%)
Dec 16, 2016 10.79 10.87 10.59 10.77 327,217 +0.00(+0.00%)
Dec 15, 2016 10.37 10.83 10.37 10.77 240,467 +0.34(+3.26%)
Dec 14, 2016 10.45 10.63 10.26 10.43 143,034 -0.12(-1.14%)
Dec 13, 2016 10.50 10.64 10.41 10.55 133,016 -0.02(-0.19%)
Dec 12, 2016 10.45 10.88 10.33 10.57 158,357 +0.03(+0.28%)
Dec 09, 2016 10.31 10.55 10.11 10.54 191,752 +0.14(+1.35%)
Dec 08, 2016 9.980 10.60 9.980 10.40 330,295 +0.30(+2.97%)
Dec 07, 2016 9.830 10.13 9.830 10.10 1,373,438 +0.27(+2.75%)
Dec 06, 2016 9.760 9.940 9.700 9.830 163,943 -0.03(-0.30%)
Dec 05, 2016 9.390 9.860 9.270 9.860 363,021 +0.57(+6.14%)
Dec 02, 2016 9.230 9.330 9.030 9.290 107,324 -0.06(-0.64%)
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