Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.790 USD -0.040 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.400 6.600 6.220 6.370 76,200 +0.07(+1.11%)
Dec 30, 2004 6.390 6.600 6.300 6.300 33,000 +0.01(+0.16%)
Dec 29, 2004 6.460 6.480 6.230 6.290 16,200 -0.14(-2.18%)
Dec 28, 2004 6.180 6.450 6.180 6.430 27,400 +0.25(+4.05%)
Dec 27, 2004 6.400 6.460 6.080 6.180 24,100 -0.13(-2.06%)
Dec 23, 2004 6.400 6.400 6.250 6.310 27,100 -0.09(-1.41%)
Dec 22, 2004 6.300 6.490 6.300 6.400 35,900 +0.05(+0.79%)
Dec 21, 2004 6.240 6.400 6.100 6.350 39,100 +0.19(+3.08%)
Dec 20, 2004 6.050 6.330 6.050 6.160 37,000 -0.05(-0.81%)
Dec 17, 2004 6.250 6.370 6.080 6.210 50,900 +0.03(+0.49%)
Dec 16, 2004 6.200 6.250 6.050 6.180 26,100 -0.05(-0.80%)
Dec 15, 2004 6.450 6.450 6.150 6.230 33,900 -0.22(-3.41%)
Dec 14, 2004 6.240 6.450 6.190 6.450 32,000 +0.21(+3.37%)
Dec 13, 2004 6.220 6.350 6.140 6.240 34,600 +0.02(+0.32%)
Dec 10, 2004 6.300 6.360 6.210 6.220 28,700 -0.02(-0.32%)
Dec 09, 2004 6.100 6.250 6.040 6.240 43,400 +0.09(+1.46%)
Dec 08, 2004 6.250 6.250 6.000 6.150 55,500 +0.25(+4.24%)
Dec 07, 2004 6.100 6.180 5.850 5.900 88,200 -0.30(-4.84%)
Dec 06, 2004 6.370 6.370 6.200 6.200 32,300 -0.09(-1.43%)
Dec 03, 2004 6.400 6.420 6.250 6.290 38,900 -0.16(-2.48%)
Dec 02, 2004 6.520 6.570 6.280 6.450 65,500 -0.17(-2.57%)
Dec 01, 2004 6.460 6.750 6.460 6.620 56,900 +0.17(+2.64%)
Nov 30, 2004 6.350 6.550 6.350 6.450 46,900 +0.16(+2.54%)
Nov 29, 2004 6.400 6.450 6.150 6.290 60,700 -0.34(-5.13%)
Nov 26, 2004 6.530 6.800 6.430 6.630 15,200 +0.20(+3.11%)
Nov 24, 2004 6.350 6.570 6.340 6.430 73,000 +0.06(+0.94%)
Nov 23, 2004 6.400 6.440 6.110 6.370 110,000 -0.08(-1.24%)
Nov 22, 2004 6.150 6.460 6.150 6.450 78,300 +0.23(+3.70%)
Nov 19, 2004 6.200 6.290 6.050 6.220 26,300 -0.03(-0.48%)
Nov 18, 2004 6.150 6.340 6.080 6.250 51,400 +0.17(+2.80%)
Nov 17, 2004 6.100 6.250 6.060 6.080 54,700 +0.05(+0.83%)
Nov 16, 2004 6.000 6.100 5.960 6.030 43,400 -0.02(-0.33%)
Nov 15, 2004 6.170 6.170 5.900 6.050 51,100 -0.15(-2.42%)
Nov 12, 2004 6.150 6.250 6.030 6.200 50,600 +0.02(+0.32%)
Nov 11, 2004 6.130 6.200 6.030 6.180 48,400 +0.10(+1.64%)
Nov 10, 2004 6.150 6.150 5.960 6.080 37,100 -0.02(-0.33%)
Nov 09, 2004 6.050 6.190 6.000 6.100 57,600 +0.07(+1.16%)
Nov 08, 2004 6.100 6.100 5.920 6.030 16,500 -0.11(-1.79%)
Nov 05, 2004 6.100 6.150 6.020 6.140 50,400 +0.14(+2.33%)
Nov 04, 2004 6.000 6.100 5.930 6.000 39,300 +0.06(+1.01%)
Nov 03, 2004 6.000 6.050 5.890 5.940 43,500 +0.19(+3.30%)
Nov 02, 2004 5.980 5.990 5.660 5.750 27,800 -0.20(-3.36%)
Nov 01, 2004 5.870 5.970 5.770 5.950 22,900 +0.13(+2.23%)
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%)
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