Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.820 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.960 8.220 7.500 7.500 33,000 -0.46(-5.78%)
Dec 30, 2002 7.980 8.090 7.960 7.960 28,200 +0.08(+1.02%)
Dec 27, 2002 8.200 8.200 7.880 7.880 13,000 -0.34(-4.14%)
Dec 26, 2002 8.410 8.410 8.150 8.220 13,800 -0.09(-1.08%)
Dec 24, 2002 8.630 8.650 8.300 8.310 11,600 -0.24(-2.81%)
Dec 23, 2002 8.450 8.600 7.900 8.550 28,000 +0.04(+0.47%)
Dec 20, 2002 7.880 8.510 7.880 8.510 30,300 +0.53(+6.64%)
Dec 19, 2002 8.000 8.100 7.870 7.980 13,600 +0.08(+1.01%)
Dec 18, 2002 8.250 8.280 7.900 7.900 16,300 -0.31(-3.78%)
Dec 17, 2002 8.300 8.340 8.110 8.210 14,000 -0.19(-2.26%)
Dec 16, 2002 7.760 8.400 7.660 8.400 14,800 +0.60(+7.69%)
Dec 13, 2002 7.900 8.050 7.420 7.800 11,900 -0.12(-1.52%)
Dec 12, 2002 8.050 8.250 7.900 7.920 11,800 -0.03(-0.38%)
Dec 11, 2002 7.850 8.000 7.680 7.950 17,800 +0.05(+0.63%)
Dec 10, 2002 7.900 8.010 7.780 7.900 13,600 +0.10(+1.28%)
Dec 09, 2002 8.090 8.190 7.660 7.800 23,200 -0.39(-4.76%)
Dec 06, 2002 8.120 8.350 8.120 8.190 14,800 +0.12(+1.49%)
Dec 05, 2002 8.000 8.180 7.930 8.070 9,800 +0.04(+0.50%)
Dec 04, 2002 8.050 8.230 8.000 8.030 13,600 -0.03(-0.37%)
Dec 03, 2002 8.140 8.240 7.960 8.060 11,600 +0.02(+0.25%)
Dec 02, 2002 8.300 8.300 7.810 8.040 10,600 -0.26(-3.13%)
Nov 29, 2002 8.500 8.590 8.150 8.300 12,300 -0.29(-3.38%)
Nov 27, 2002 8.000 8.590 8.000 8.590 19,800 +0.69(+8.73%)
Nov 26, 2002 8.500 8.500 7.890 7.900 20,700 -0.63(-7.39%)
Nov 25, 2002 8.580 8.600 8.290 8.530 14,000 -0.06(-0.70%)
Nov 22, 2002 8.150 8.590 8.110 8.590 9,600 +0.39(+4.76%)
Nov 21, 2002 8.050 8.490 8.010 8.200 15,700 +0.15(+1.86%)
Nov 20, 2002 7.920 8.050 7.800 8.050 15,000 +0.03(+0.37%)
Nov 19, 2002 7.990 8.050 7.850 8.020 8,600 +0.03(+0.38%)
Nov 18, 2002 8.020 8.040 7.640 7.990 17,800 +0.07(+0.88%)
Nov 15, 2002 8.010 8.130 7.810 7.920 10,500 -0.18(-2.22%)
Nov 14, 2002 8.100 8.150 7.960 8.100 21,900 -0.06(-0.74%)
Nov 13, 2002 8.270 8.270 8.000 8.160 11,800 +0.02(+0.25%)
Nov 12, 2002 8.010 8.300 7.860 8.140 13,800 +0.23(+2.91%)
Nov 11, 2002 7.950 8.190 7.900 7.910 9,800 -0.08(-1.00%)
Nov 08, 2002 7.600 8.450 7.590 7.990 20,900 +0.49(+6.53%)
Nov 07, 2002 8.580 8.700 7.500 7.500 19,000 -1.18(-13.59%)
Nov 06, 2002 8.350 8.750 8.340 8.680 16,300 +0.43(+5.21%)
Nov 05, 2002 8.350 8.450 8.250 8.250 16,800 +0.00(+0.00%)
Nov 04, 2002 8.540 8.600 8.250 8.250 22,200 -0.19(-2.25%)
Nov 01, 2002 7.980 8.450 7.980 8.440 24,000 +0.56(+7.11%)
Oct 31, 2002 8.000 8.040 7.880 7.880 10,700 -0.22(-2.72%)
Oct 30, 2002 8.100 8.200 7.970 8.100 12,700 +0.10(+1.25%)
Oct 29, 2002 7.960 8.140 7.820 8.000 15,500 +0.14(+1.78%)
Oct 28, 2002 8.440 8.440 7.860 7.860 12,600 -0.57(-6.76%)
Oct 25, 2002 7.990 8.430 7.900 8.430 16,300 +0.28(+3.44%)
Oct 24, 2002 8.410 8.410 8.000 8.150 13,500 -0.26(-3.09%)
Oct 23, 2002 8.060 8.650 7.940 8.410 18,300 +0.26(+3.19%)
Oct 22, 2002 8.110 8.290 7.800 8.150 11,700 +0.14(+1.75%)
Oct 21, 2002 8.000 8.390 7.850 8.010 16,200 -0.03(-0.37%)
Oct 18, 2002 8.000 8.080 7.930 8.040 14,900 +0.04(+0.50%)
Oct 17, 2002 7.690 8.000 7.540 8.000 18,300 +0.41(+5.40%)
Oct 16, 2002 8.000 8.020 7.560 7.590 16,100 -0.48(-5.95%)
Oct 15, 2002 8.000 8.440 7.700 8.070 33,500 +0.07(+0.88%)
Oct 14, 2002 7.900 8.000 7.900 8.000 10,100 +0.01(+0.13%)
Oct 11, 2002 7.250 8.120 7.250 7.990 20,800 +0.79(+10.97%)
Oct 10, 2002 6.580 7.200 6.300 7.200 19,500 +0.52(+7.78%)
Oct 09, 2002 7.450 7.510 6.680 6.680 19,400 -0.67(-9.12%)
Oct 08, 2002 7.260 7.410 6.710 7.350 18,000 +0.09(+1.24%)
Oct 07, 2002 7.950 7.950 7.090 7.260 20,900 -0.74(-9.25%)
Oct 04, 2002 7.970 8.090 7.900 8.000 8,200 +0.00(+0.00%)
Oct 03, 2002 7.890 8.040 7.890 8.000 240,000 +0.11(+1.39%)
Oct 02, 2002 8.800 8.820 7.800 7.890 41,700 -1.35(-14.61%)
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