Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.500 USD +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.970 7.100 6.860 7.050 82,196 +0.07(+1.00%)
Jul 30, 2009 6.950 7.100 6.860 6.980 74,420 +0.08(+1.16%)
Jul 29, 2009 6.950 7.000 6.870 6.900 32,363 -0.09(-1.29%)
Jul 28, 2009 6.890 7.000 6.830 6.990 55,222 +0.08(+1.16%)
Jul 27, 2009 6.870 7.000 6.850 6.910 60,041 +0.01(+0.14%)
Jul 24, 2009 6.760 6.900 6.550 6.900 84,840 +0.11(+1.62%)
Jul 23, 2009 6.520 6.800 6.460 6.790 94,021 +0.25(+3.82%)
Jul 22, 2009 6.660 6.670 6.450 6.540 50,357 -0.15(-2.24%)
Jul 21, 2009 6.890 6.890 6.560 6.690 52,900 -0.16(-2.34%)
Jul 20, 2009 6.780 6.900 6.750 6.850 109,079 +0.08(+1.18%)
Jul 17, 2009 6.270 6.770 6.190 6.770 172,251 +0.52(+8.32%)
Jul 16, 2009 6.280 6.320 6.010 6.250 56,920 -0.05(-0.79%)
Jul 15, 2009 5.990 6.340 5.890 6.300 143,748 +0.40(+6.78%)
Jul 14, 2009 5.870 5.950 5.730 5.900 66,962 +0.04(+0.68%)
Jul 13, 2009 5.720 5.860 5.670 5.860 88,165 +0.11(+1.91%)
Jul 10, 2009 5.500 5.750 5.500 5.750 69,007 +0.16(+2.86%)
Jul 09, 2009 5.740 5.810 5.590 5.590 65,482 -0.12(-2.10%)
Jul 08, 2009 5.740 5.820 5.620 5.710 93,967 +0.02(+0.35%)
Jul 07, 2009 5.910 5.990 5.680 5.690 69,253 -0.23(-3.89%)
Jul 06, 2009 5.630 6.200 5.630 5.920 143,835 +0.32(+5.71%)
Jul 02, 2009 6.060 6.170 5.600 5.600 130,427 -0.58(-9.39%)
Jul 01, 2009 6.150 6.250 6.000 6.180 84,258 +0.10(+1.64%)
Jun 30, 2009 6.250 6.360 6.070 6.080 125,639 -0.17(-2.72%)
Jun 29, 2009 6.490 6.540 6.250 6.250 92,960 -0.18(-2.80%)
Jun 26, 2009 6.570 6.630 6.290 6.430 1,089,742 -0.20(-3.02%)
Jun 25, 2009 6.370 6.640 6.370 6.630 116,837 +0.30(+4.74%)
Jun 24, 2009 6.690 6.690 6.270 6.330 62,580 -0.18(-2.76%)
Jun 23, 2009 6.640 6.730 6.460 6.510 70,328 -0.05(-0.76%)
Jun 22, 2009 6.760 6.810 6.510 6.560 119,496 -0.20(-2.96%)
Jun 19, 2009 6.860 6.860 6.700 6.760 164,538 +0.04(+0.60%)
Jun 18, 2009 6.800 6.840 6.700 6.720 37,299 -0.11(-1.61%)
Jun 17, 2009 6.760 6.870 6.650 6.830 84,925 +0.09(+1.34%)
Jun 16, 2009 6.880 6.880 6.600 6.740 99,217 -0.06(-0.88%)
Jun 15, 2009 6.720 6.830 6.610 6.800 107,840 -0.02(-0.29%)
Jun 12, 2009 6.490 6.850 6.390 6.820 151,618 +0.28(+4.28%)
Jun 11, 2009 6.590 6.710 6.440 6.540 122,740 -0.01(-0.15%)
Jun 10, 2009 6.800 6.870 6.250 6.550 155,208 -0.27(-3.96%)
Jun 09, 2009 6.910 6.990 6.790 6.820 66,211 -0.07(-1.02%)
Jun 08, 2009 6.790 7.040 6.760 6.890 93,663 +0.02(+0.29%)
Jun 05, 2009 6.920 6.940 6.700 6.870 55,134 +0.00(+0.00%)
Jun 04, 2009 6.820 6.970 6.710 6.870 67,792 +0.08(+1.18%)
Jun 03, 2009 7.010 7.050 6.660 6.790 97,444 -0.27(-3.82%)
Jun 02, 2009 6.840 7.080 6.700 7.060 157,322 +0.20(+2.92%)
Jun 01, 2009 6.740 6.930 6.640 6.860 136,347 +0.27(+4.10%)
May 29, 2009 6.360 6.650 6.250 6.590 157,244 +0.27(+4.27%)
May 28, 2009 6.440 6.550 6.250 6.320 82,517 -0.08(-1.25%)
May 27, 2009 6.870 6.930 6.370 6.400 77,596 -0.50(-7.25%)
May 26, 2009 6.270 6.900 6.270 6.900 178,473 +0.58(+9.18%)
May 22, 2009 6.470 6.480 6.280 6.320 103,280 -0.08(-1.25%)
May 21, 2009 6.390 6.440 6.250 6.400 105,049 -0.07(-1.08%)
May 20, 2009 6.690 6.900 6.440 6.470 196,393 -0.18(-2.71%)
May 19, 2009 6.900 6.910 6.510 6.650 98,656 -0.26(-3.76%)
May 18, 2009 6.520 6.920 6.450 6.910 127,205 +0.47(+7.30%)
May 15, 2009 6.690 6.690 6.300 6.440 125,272 -0.24(-3.59%)
May 14, 2009 6.460 6.750 6.450 6.680 154,229 +0.27(+4.21%)
May 13, 2009 6.610 6.760 6.370 6.410 160,010 -0.30(-4.47%)
May 12, 2009 7.120 7.120 6.600 6.710 196,275 -0.34(-4.82%)
May 11, 2009 7.170 7.300 6.950 7.050 95,196 -0.28(-3.82%)
May 08, 2009 6.530 7.330 6.510 7.330 232,375 +0.74(+11.23%)
May 07, 2009 7.100 7.100 6.520 6.590 127,942 -0.42(-5.99%)
May 06, 2009 7.010 7.100 6.720 7.010 171,073 +0.07(+1.01%)
May 05, 2009 7.150 7.210 6.810 6.940 128,370 -0.25(-3.48%)
May 04, 2009 7.200 7.200 7.030 7.190 103,559 +0.19(+2.71%)
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