Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.900 5.010 4.520 5.010 2,000,200 +0.18(+3.73%)
Jun 29, 2006 4.780 4.900 4.620 4.830 164,600 -0.05(-1.02%)
Jun 28, 2006 4.630 4.920 4.510 4.880 110,300 +0.15(+3.17%)
Jun 27, 2006 4.830 4.900 4.450 4.730 73,000 -0.16(-3.27%)
Jun 26, 2006 4.650 4.900 4.500 4.890 153,900 +0.32(+7.00%)
Jun 23, 2006 4.650 4.720 4.500 4.570 61,400 -0.03(-0.65%)
Jun 22, 2006 4.800 4.870 4.560 4.600 119,500 -0.25(-5.15%)
Jun 21, 2006 4.700 4.960 4.697 4.850 123,700 +0.15(+3.19%)
Jun 20, 2006 5.080 5.110 4.630 4.700 179,200 -0.38(-7.48%)
Jun 19, 2006 5.060 5.240 5.020 5.080 172,000 +0.01(+0.20%)
Jun 16, 2006 5.230 5.230 5.050 5.070 402,200 -0.16(-3.06%)
Jun 15, 2006 5.160 5.260 5.080 5.230 31,300 +0.13(+2.55%)
Jun 14, 2006 5.080 5.170 5.050 5.100 19,900 +0.00(+0.00%)
Jun 13, 2006 5.220 5.320 5.070 5.100 79,400 -0.12(-2.30%)
Jun 12, 2006 5.050 5.310 5.050 5.220 98,100 +0.17(+3.37%)
Jun 09, 2006 5.200 5.200 5.050 5.050 25,400 -0.12(-2.32%)
Jun 08, 2006 5.010 5.180 4.940 5.170 57,500 +0.15(+2.99%)
Jun 07, 2006 5.030 5.220 5.000 5.020 38,300 -0.06(-1.18%)
Jun 06, 2006 5.060 5.200 5.000 5.080 59,600 +0.00(+0.00%)
Jun 05, 2006 5.150 5.350 5.080 5.080 99,300 -0.16(-3.05%)
Jun 02, 2006 5.300 5.300 5.180 5.240 57,300 -0.03(-0.57%)
Jun 01, 2006 5.230 5.300 5.170 5.270 69,400 -0.01(-0.19%)
May 31, 2006 5.170 5.310 5.100 5.280 70,400 +0.16(+3.13%)
May 30, 2006 5.150 5.290 5.080 5.120 74,800 -0.12(-2.29%)
May 26, 2006 5.240 5.250 5.160 5.240 31,600 +0.03(+0.58%)
May 25, 2006 5.200 5.240 5.080 5.210 50,100 +0.10(+1.96%)
May 24, 2006 5.020 5.180 5.010 5.110 46,100 +0.03(+0.59%)
May 23, 2006 5.230 5.290 5.070 5.080 62,700 -0.10(-1.93%)
May 22, 2006 5.050 5.260 5.010 5.180 53,600 +0.08(+1.57%)
May 19, 2006 5.000 5.250 4.930 5.100 46,700 +0.05(+0.99%)
May 18, 2006 5.100 5.250 5.040 5.050 21,300 -0.11(-2.13%)
May 17, 2006 5.030 5.240 5.000 5.160 49,400 +0.10(+1.98%)
May 16, 2006 5.070 5.130 5.040 5.060 31,600 +0.05(+1.00%)
May 15, 2006 4.920 5.090 4.880 5.010 71,600 +0.10(+2.04%)
May 12, 2006 4.950 5.120 4.900 4.910 75,000 -0.05(-1.01%)
May 11, 2006 5.200 5.260 4.960 4.960 82,700 -0.25(-4.80%)
May 10, 2006 5.250 5.350 5.200 5.210 39,900 -0.11(-2.07%)
May 09, 2006 5.370 5.390 5.200 5.320 29,600 +0.02(+0.38%)
May 08, 2006 5.200 5.400 5.100 5.300 34,100 +0.03(+0.57%)
May 05, 2006 5.180 5.300 5.100 5.270 25,600 +0.12(+2.33%)
May 04, 2006 5.150 5.200 5.070 5.150 19,400 +0.05(+0.98%)
May 03, 2006 5.200 5.250 5.060 5.100 32,200 -0.08(-1.54%)
May 02, 2006 5.160 5.320 5.120 5.180 37,600 +0.00(+0.00%)
May 01, 2006 5.350 5.390 5.150 5.180 54,500 -0.12(-2.26%)
Apr 28, 2006 4.980 5.460 4.900 5.300 43,100 -0.07(-1.30%)
Apr 27, 2006 5.380 5.480 5.250 5.370 41,900 -0.08(-1.47%)
Apr 26, 2006 5.400 5.500 5.270 5.450 38,000 -0.05(-0.91%)
Apr 25, 2006 5.420 5.570 5.240 5.500 38,800 +0.02(+0.36%)
Apr 24, 2006 5.350 5.590 5.190 5.480 82,600 +0.08(+1.48%)
Apr 21, 2006 5.550 5.560 5.230 5.400 77,700 -0.09(-1.64%)
Apr 20, 2006 5.480 5.500 5.370 5.490 16,700 -0.05(-0.90%)
Apr 19, 2006 5.300 5.540 5.270 5.540 45,600 +0.14(+2.59%)
Apr 18, 2006 5.400 5.430 5.250 5.400 62,400 -0.03(-0.55%)
Apr 17, 2006 5.000 5.440 4.950 5.430 96,900 +0.41(+8.17%)
Apr 13, 2006 5.090 5.130 5.000 5.020 16,700 -0.07(-1.38%)
Apr 12, 2006 4.930 5.100 4.910 5.090 89,600 +0.12(+2.41%)
Apr 11, 2006 5.150 5.250 4.950 4.970 56,700 -0.15(-2.93%)
Apr 10, 2006 5.100 5.470 5.070 5.120 75,700 +0.00(+0.00%)
Apr 07, 2006 5.400 5.500 5.100 5.120 52,600 -0.25(-4.66%)
Apr 06, 2006 5.390 5.450 5.270 5.370 29,700 -0.12(-2.19%)
Apr 05, 2006 5.390 5.500 5.390 5.490 46,400 +0.11(+2.04%)
Apr 04, 2006 5.300 5.500 5.260 5.380 99,700 +0.05(+0.94%)
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