Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.170 USD -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.960 5.990 5.750 5.820 28,200 -0.04(-0.68%)
Oct 28, 2004 5.900 5.990 5.850 5.860 26,900 -0.09(-1.51%)
Oct 27, 2004 6.000 6.150 5.800 5.950 58,900 -0.06(-1.00%)
Oct 26, 2004 5.820 6.020 5.650 6.010 59,700 +0.17(+2.91%)
Oct 25, 2004 5.400 5.900 5.400 5.840 58,700 +0.41(+7.55%)
Oct 22, 2004 5.700 5.890 5.420 5.430 69,400 -0.31(-5.40%)
Oct 21, 2004 5.750 5.750 5.560 5.740 36,900 +0.01(+0.17%)
Oct 20, 2004 5.500 5.760 5.420 5.730 49,300 +0.23(+4.18%)
Oct 19, 2004 5.810 5.880 5.500 5.500 35,800 -0.38(-6.46%)
Oct 18, 2004 6.000 6.000 5.830 5.880 51,500 -0.12(-2.00%)
Oct 15, 2004 5.800 6.150 5.800 6.000 52,800 +0.20(+3.45%)
Oct 14, 2004 5.900 5.970 5.800 5.800 22,600 -0.20(-3.33%)
Oct 13, 2004 6.250 6.290 5.860 6.000 47,700 -0.21(-3.38%)
Oct 12, 2004 6.060 6.350 5.930 6.210 53,800 +0.09(+1.47%)
Oct 11, 2004 5.860 6.180 5.860 6.120 22,700 +0.26(+4.44%)
Oct 08, 2004 6.100 6.200 5.800 5.860 31,000 -0.25(-4.09%)
Oct 07, 2004 6.150 6.250 6.060 6.110 24,600 -0.09(-1.45%)
Oct 06, 2004 6.100 6.250 6.050 6.200 29,800 +0.05(+0.81%)
Oct 05, 2004 6.220 6.250 6.070 6.150 20,500 -0.10(-1.60%)
Oct 04, 2004 6.210 6.250 6.030 6.250 40,900 -0.03(-0.48%)
Oct 01, 2004 6.070 6.280 6.000 6.280 62,300 +0.31(+5.19%)
Sep 30, 2004 6.000 6.100 5.900 5.970 29,300 -0.05(-0.83%)
Sep 29, 2004 5.950 6.050 5.810 6.020 29,700 +0.07(+1.18%)
Sep 28, 2004 5.600 5.960 5.460 5.950 30,100 +0.38(+6.82%)
Sep 27, 2004 5.750 5.900 5.550 5.570 37,900 -0.23(-3.97%)
Sep 24, 2004 5.710 5.980 5.700 5.800 21,100 +0.10(+1.75%)
Sep 23, 2004 5.530 5.740 5.530 5.700 37,800 +0.22(+4.01%)
Sep 22, 2004 6.030 6.050 5.470 5.480 51,900 -0.65(-10.60%)
Sep 21, 2004 5.990 6.200 5.840 6.130 26,300 +0.19(+3.20%)
Sep 20, 2004 6.000 6.100 5.880 5.940 26,400 -0.08(-1.33%)
Sep 17, 2004 6.350 6.350 5.930 6.020 87,800 -0.33(-5.20%)
Sep 16, 2004 6.070 6.360 6.070 6.350 40,200 +0.29(+4.79%)
Sep 15, 2004 5.900 6.070 5.840 6.060 30,300 +0.17(+2.89%)
Sep 14, 2004 6.000 6.010 5.830 5.890 26,100 -0.16(-2.64%)
Sep 13, 2004 6.000 6.090 5.900 6.050 31,600 +0.05(+0.83%)
Sep 10, 2004 5.880 6.150 5.800 6.000 30,300 +0.14(+2.39%)
Sep 09, 2004 5.890 6.000 5.790 5.860 51,100 -0.02(-0.34%)
Sep 08, 2004 6.000 6.200 5.860 5.880 36,000 -0.17(-2.81%)
Sep 07, 2004 5.900 6.060 5.850 6.050 34,800 +0.12(+2.02%)
Sep 03, 2004 6.040 6.190 5.920 5.930 27,300 -0.11(-1.82%)
Sep 02, 2004 5.890 6.050 5.840 6.040 31,500 +0.13(+2.20%)
Sep 01, 2004 6.000 6.000 5.610 5.910 22,700 -0.09(-1.50%)
Aug 31, 2004 5.780 6.000 5.750 6.000 31,500 +0.23(+3.99%)
Aug 30, 2004 5.850 5.960 5.680 5.770 31,200 -0.13(-2.20%)
Aug 27, 2004 5.920 6.000 5.830 5.900 21,100 +0.08(+1.37%)
Aug 26, 2004 5.900 5.960 5.810 5.820 14,600 -0.13(-2.18%)
Aug 25, 2004 5.700 5.960 5.630 5.950 22,200 +0.20(+3.48%)
Aug 24, 2004 5.700 5.850 5.610 5.750 19,100 +0.15(+2.68%)
Aug 23, 2004 5.930 6.000 5.600 5.600 14,300 -0.35(-5.88%)
Aug 20, 2004 5.530 6.150 5.530 5.950 38,100 +0.39(+7.01%)
Aug 19, 2004 5.650 5.790 5.500 5.560 18,600 -0.15(-2.63%)
Aug 18, 2004 5.500 5.800 5.490 5.710 30,000 +0.19(+3.44%)
Aug 17, 2004 5.750 5.750 5.470 5.520 18,300 -0.18(-3.16%)
Aug 16, 2004 5.300 5.700 5.300 5.700 28,400 +0.45(+8.57%)
Aug 13, 2004 5.260 5.490 5.050 5.250 26,000 +0.09(+1.74%)
Aug 12, 2004 5.400 5.400 5.070 5.160 22,300 -0.34(-6.18%)
Aug 11, 2004 5.470 5.500 5.160 5.500 35,400 +0.00(+0.00%)
Aug 10, 2004 5.100 5.500 5.100 5.500 75,600 +0.60(+12.24%)
Aug 09, 2004 5.390 5.390 4.870 4.900 54,800 -0.39(-7.37%)
Aug 06, 2004 5.300 5.450 5.210 5.290 42,000 -0.18(-3.29%)
Aug 05, 2004 5.750 5.750 5.430 5.470 38,100 -0.30(-5.20%)
Aug 04, 2004 5.410 6.100 5.270 5.770 65,200 +0.34(+6.26%)
Aug 03, 2004 5.840 5.840 5.400 5.430 55,200 -0.31(-5.40%)
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