Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.730 USD -0.090 (-1.55%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.740 8.800 8.220 8.220 97,717 -0.05(-0.60%)
Sep 29, 2008 8.960 8.960 8.000 8.270 105,723 -0.22(-2.59%)
Sep 26, 2008 7.650 8.700 7.620 8.490 0 +0.32(+3.92%)
Sep 25, 2008 7.590 8.620 7.590 8.170 51,965 +0.64(+8.50%)
Sep 24, 2008 7.610 7.990 7.440 7.530 34,331 -0.08(-1.05%)
Sep 23, 2008 8.000 8.170 7.380 7.610 98,878 -0.39(-4.87%)
Sep 22, 2008 8.850 9.150 8.000 8.000 156,775 -1.15(-12.57%)
Sep 19, 2008 7.930 9.150 7.310 9.150 0 +1.31(+16.71%)
Sep 18, 2008 7.990 8.000 7.270 7.840 307,117 +0.58(+7.99%)
Sep 17, 2008 7.720 7.730 7.200 7.260 77,029 -0.74(-9.25%)
Sep 16, 2008 7.110 8.000 7.110 8.000 134,636 +0.76(+10.50%)
Sep 15, 2008 7.340 7.600 7.200 7.240 68,363 -0.03(-0.41%)
Sep 12, 2008 7.530 7.690 7.270 7.270 0 -0.38(-4.97%)
Sep 11, 2008 7.170 7.690 7.170 7.650 49,313 +0.19(+2.55%)
Sep 10, 2008 7.490 7.680 7.230 7.460 92,557 +0.26(+3.61%)
Sep 09, 2008 7.280 7.420 7.000 7.200 254,981 -0.20(-2.70%)
Sep 08, 2008 7.600 7.600 7.270 7.400 148,537 +0.20(+2.78%)
Sep 05, 2008 7.060 7.250 6.970 7.200 0 +0.04(+0.56%)
Sep 04, 2008 7.210 7.250 7.000 7.160 68,990 -0.12(-1.65%)
Sep 03, 2008 7.190 7.400 7.080 7.280 144,050 +0.07(+0.97%)
Sep 02, 2008 7.250 7.410 7.120 7.210 91,395 +0.09(+1.26%)
Aug 29, 2008 7.150 7.240 7.060 7.120 0 -0.11(-1.52%)
Aug 28, 2008 7.270 7.270 7.100 7.230 100,913 +0.04(+0.56%)
Aug 27, 2008 7.240 7.250 7.070 7.190 60,776 -0.04(-0.55%)
Aug 26, 2008 7.190 7.250 7.040 7.230 93,143 +0.04(+0.56%)
Aug 25, 2008 7.210 7.300 6.920 7.190 105,558 -0.11(-1.51%)
Aug 22, 2008 7.130 7.350 7.060 7.300 0 +0.31(+4.43%)
Aug 21, 2008 7.080 7.200 6.920 6.990 61,969 -0.22(-3.05%)
Aug 20, 2008 7.270 7.360 7.050 7.210 48,762 -0.03(-0.41%)
Aug 19, 2008 7.310 7.450 7.060 7.240 221,338 -0.16(-2.16%)
Aug 18, 2008 7.130 7.400 7.010 7.400 95,437 +0.27(+3.79%)
Aug 15, 2008 7.365 7.365 6.790 7.130 0 -0.12(-1.66%)
Aug 14, 2008 7.790 7.840 7.050 7.250 172,109 -0.61(-7.76%)
Aug 13, 2008 7.870 8.000 7.680 7.860 148,867 -0.07(-0.88%)
Aug 12, 2008 7.680 7.970 7.570 7.930 116,474 +0.16(+2.06%)
Aug 11, 2008 7.600 7.950 7.550 7.770 167,570 +0.17(+2.24%)
Aug 08, 2008 7.130 7.800 7.100 7.600 111,450 +0.20(+2.70%)
Aug 07, 2008 7.480 7.680 7.310 7.400 79,546 -0.33(-4.27%)
Aug 06, 2008 7.770 7.770 7.570 7.730 82,503 +0.05(+0.65%)
Aug 05, 2008 7.560 7.700 7.310 7.680 83,985 +0.30(+4.07%)
Aug 04, 2008 7.400 7.730 6.950 7.380 155,027 -0.01(-0.14%)
Aug 01, 2008 7.470 7.480 7.228 7.390 110,027 -0.04(-0.54%)
Jul 31, 2008 7.580 7.740 7.370 7.430 114,628 -0.32(-4.13%)
Jul 30, 2008 7.700 7.870 7.460 7.750 162,023 +0.13(+1.71%)
Jul 29, 2008 7.620 7.700 7.410 7.620 124,026 +0.23(+3.11%)
Jul 28, 2008 7.620 7.700 7.370 7.390 86,161 -0.27(-3.52%)
Jul 25, 2008 7.500 7.800 7.350 7.660 195,642 +0.22(+2.96%)
Jul 24, 2008 7.400 7.500 7.310 7.440 70,500 +0.08(+1.09%)
Jul 23, 2008 7.870 7.870 7.248 7.360 140,187 +0.12(+1.66%)
Jul 22, 2008 6.870 7.240 6.760 7.240 238,934 +0.35(+5.08%)
Jul 21, 2008 6.850 7.000 6.670 6.890 78,985 +0.08(+1.17%)
Jul 18, 2008 6.990 6.990 6.680 6.810 114,600 -0.14(-2.01%)
Jul 17, 2008 6.250 6.970 6.250 6.950 128,074 +0.18(+2.66%)
Jul 16, 2008 6.410 6.800 6.400 6.770 89,711 +0.36(+5.62%)
Jul 15, 2008 6.150 6.700 6.150 6.410 177,044 +0.24(+3.89%)
Jul 14, 2008 6.610 6.670 6.150 6.170 91,273 -0.46(-6.94%)
Jul 11, 2008 6.210 6.650 5.890 6.630 268,775 +0.34(+5.41%)
Jul 10, 2008 6.100 6.500 6.020 6.290 149,068 +0.19(+3.11%)
Jul 09, 2008 6.560 6.600 6.090 6.100 183,143 -0.51(-7.72%)
Jul 08, 2008 6.050 6.680 6.030 6.610 178,806 +0.50(+8.18%)
Jul 07, 2008 5.950 6.300 5.640 6.110 247,891 +0.22(+3.74%)
Jul 04, 2008 5.790 6.160 5.620 5.890 74,280 +0.00(+0.00%)
Jul 03, 2008 5.790 6.160 5.620 5.890 74,280 +0.10(+1.73%)
Jul 02, 2008 6.150 6.210 5.790 5.790 162,774 -0.38(-6.16%)
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