Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.650 7.980 7.260 7.270 457,757 -0.29(-3.84%)
Mar 30, 2009 7.000 7.680 6.870 7.560 175,023 -0.13(-1.69%)
Mar 26, 2009 7.920 7.920 7.340 7.690 112,347 +0.29(+3.92%)
Mar 25, 2009 7.550 7.640 6.940 7.400 145,403 +0.43(+6.17%)
Mar 24, 2009 7.820 7.950 6.960 6.970 109,266 -1.03(-12.88%)
Mar 23, 2009 7.660 8.000 7.520 8.000 254,383 +0.66(+8.99%)
Mar 20, 2009 7.700 7.750 7.150 7.340 186,683 -0.25(-3.29%)
Mar 19, 2009 8.050 8.110 7.420 7.590 78,032 -0.36(-4.53%)
Mar 18, 2009 7.530 7.970 7.440 7.950 112,907 +0.41(+5.44%)
Mar 17, 2009 6.760 7.540 6.630 7.540 99,600 +0.78(+11.54%)
Mar 16, 2009 7.140 7.550 6.710 6.760 150,044 -0.34(-4.79%)
Mar 13, 2009 6.930 7.180 6.340 7.100 0 +0.18(+2.60%)
Mar 12, 2009 6.480 6.980 6.310 6.920 141,494 +0.42(+6.46%)
Mar 11, 2009 6.650 6.840 6.320 6.500 117,191 -0.15(-2.26%)
Mar 10, 2009 6.550 6.840 6.510 6.650 190,874 +0.33(+5.22%)
Mar 09, 2009 6.530 6.770 6.310 6.320 125,086 -0.28(-4.24%)
Mar 06, 2009 6.290 6.700 6.250 6.600 0 +0.22(+3.45%)
Mar 05, 2009 6.630 6.690 6.300 6.380 158,284 -0.42(-6.18%)
Mar 04, 2009 6.530 6.940 6.450 6.800 225,204 -0.31(-4.36%)
Mar 02, 2009 6.500 7.180 6.500 7.110 201,684 +0.61(+9.38%)
Feb 27, 2009 6.690 6.900 6.500 6.500 0 -0.30(-4.41%)
Feb 26, 2009 6.960 7.180 6.740 6.800 176,096 -0.06(-0.87%)
Feb 25, 2009 7.220 7.290 6.700 6.860 166,395 -0.47(-6.41%)
Feb 24, 2009 6.860 7.410 6.850 7.330 176,207 +0.62(+9.24%)
Feb 23, 2009 7.150 7.150 6.700 6.710 169,701 -0.38(-5.36%)
Feb 20, 2009 7.090 7.160 6.750 7.090 0 -0.13(-1.80%)
Feb 19, 2009 7.620 7.690 7.210 7.220 141,060 -0.32(-4.24%)
Feb 18, 2009 7.780 7.960 7.380 7.540 149,053 -0.17(-2.20%)
Feb 17, 2009 7.790 8.030 7.590 7.710 219,608 -0.31(-3.87%)
Feb 13, 2009 8.250 8.300 7.900 8.020 0 -0.26(-3.14%)
Feb 12, 2009 8.010 8.340 7.860 8.280 139,729 +0.13(+1.60%)
Feb 11, 2009 8.120 8.380 7.910 8.150 143,356 +0.07(+0.87%)
Feb 10, 2009 8.380 8.780 8.050 8.080 273,038 -0.39(-4.60%)
Feb 09, 2009 8.360 8.640 8.300 8.470 169,156 +0.03(+0.36%)
Feb 06, 2009 8.260 8.500 8.190 8.440 200,396 +0.16(+1.93%)
Feb 05, 2009 8.090 8.510 8.000 8.280 170,454 +0.25(+3.11%)
Feb 04, 2009 8.270 8.410 7.950 8.030 194,430 -0.25(-3.02%)
Feb 03, 2009 8.500 8.500 7.830 8.280 215,833 -0.15(-1.78%)
Feb 02, 2009 8.040 8.530 7.970 8.430 165,801 +0.28(+3.44%)
Jan 30, 2009 8.230 8.380 8.000 8.150 0 +0.05(+0.62%)
Jan 29, 2009 8.540 8.750 8.060 8.100 198,072 -0.60(-6.90%)
Jan 28, 2009 8.430 8.700 8.430 8.700 99,923 +0.32(+3.82%)
Jan 27, 2009 8.280 8.500 8.210 8.380 119,324 +0.17(+2.07%)
Jan 26, 2009 8.000 8.400 7.800 8.210 104,242 +0.21(+2.63%)
Jan 23, 2009 7.550 8.199 7.530 8.000 120,962 +0.17(+2.17%)
Jan 22, 2009 8.470 8.470 7.740 7.830 190,454 -0.83(-9.58%)
Jan 21, 2009 7.760 8.670 7.540 8.660 241,627 +1.04(+13.65%)
Jan 20, 2009 8.510 8.740 7.620 7.620 207,730 -1.05(-12.11%)
Jan 16, 2009 8.500 8.680 8.180 8.670 0 +0.17(+2.00%)
Jan 15, 2009 8.180 8.560 7.900 8.500 200,786 +0.50(+6.25%)
Jan 14, 2009 8.480 8.540 7.970 8.000 161,090 -0.70(-8.05%)
Jan 13, 2009 8.400 8.980 8.170 8.700 208,414 +0.38(+4.57%)
Jan 12, 2009 8.360 8.510 8.150 8.320 171,146 +0.08(+0.97%)
Jan 09, 2009 9.100 9.100 8.230 8.240 113,241 -0.84(-9.25%)
Jan 08, 2009 8.920 9.200 8.690 9.080 162,373 +0.09(+1.00%)
Jan 07, 2009 9.440 9.510 8.950 8.990 96,867 -0.66(-6.84%)
Jan 06, 2009 9.680 9.830 9.480 9.650 111,021 +0.03(+0.31%)
Jan 05, 2009 9.460 9.700 9.200 9.620 120,398 +0.18(+1.91%)
Jan 02, 2009 9.700 9.730 9.340 9.440 0 -0.26(-2.68%)
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