Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.860 USD -0.290 (-4.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.650 7.970 7.610 7.840 135,725 +0.11(+1.42%)
Oct 28, 2011 7.760 7.940 7.610 7.730 128,399 -0.09(-1.15%)
Oct 27, 2011 7.320 7.860 7.260 7.820 228,311 +0.70(+9.83%)
Oct 26, 2011 7.120 7.160 7.000 7.120 105,768 +0.12(+1.71%)
Oct 25, 2011 7.260 7.380 6.970 7.000 86,821 -0.36(-4.89%)
Oct 24, 2011 7.100 7.400 7.070 7.360 166,765 +0.26(+3.66%)
Oct 21, 2011 7.000 7.110 6.840 7.100 86,523 +0.23(+3.35%)
Oct 20, 2011 6.900 6.920 6.740 6.870 44,323 +0.01(+0.15%)
Oct 19, 2011 7.090 7.170 6.820 6.860 87,649 -0.29(-4.06%)
Oct 18, 2011 6.910 7.170 6.810 7.150 121,836 +0.29(+4.23%)
Oct 17, 2011 7.080 7.150 6.810 6.860 96,266 -0.28(-3.92%)
Oct 14, 2011 6.990 7.160 6.920 7.140 77,404 +0.20(+2.88%)
Oct 13, 2011 7.100 7.100 6.850 6.940 69,538 -0.20(-2.80%)
Oct 12, 2011 7.050 7.160 6.980 7.140 125,783 +0.11(+1.56%)
Oct 11, 2011 6.870 7.050 6.860 7.030 122,992 +0.09(+1.30%)
Oct 10, 2011 6.730 6.960 6.677 6.940 122,871 +0.36(+5.47%)
Oct 07, 2011 6.790 6.820 6.430 6.580 92,468 -0.24(-3.52%)
Oct 06, 2011 6.820 6.860 6.620 6.820 72,408 -0.06(-0.87%)
Oct 05, 2011 6.750 6.910 6.500 6.880 112,418 +0.09(+1.33%)
Oct 04, 2011 5.970 6.900 5.960 6.790 179,686 +0.81(+13.55%)
Oct 03, 2011 6.370 6.570 5.980 5.980 103,474 -0.43(-6.71%)
Sep 30, 2011 6.270 6.550 6.190 6.410 128,992 +0.04(+0.63%)
Sep 29, 2011 6.330 6.370 6.100 6.370 60,779 +0.20(+3.24%)
Sep 28, 2011 6.650 6.650 6.170 6.170 97,641 -0.50(-7.50%)
Sep 27, 2011 6.540 6.740 6.450 6.670 127,171 +0.27(+4.22%)
Sep 26, 2011 6.200 6.440 6.140 6.400 79,566 +0.26(+4.23%)
Sep 23, 2011 6.100 6.300 5.970 6.140 94,876 +0.08(+1.32%)
Sep 22, 2011 6.020 6.360 6.010 6.060 131,913 -0.15(-2.42%)
Sep 21, 2011 6.450 6.540 6.160 6.210 97,794 -0.21(-3.27%)
Sep 20, 2011 6.780 6.810 6.420 6.420 70,549 -0.35(-5.17%)
Sep 19, 2011 6.660 6.900 6.630 6.770 102,405 -0.02(-0.29%)
Sep 16, 2011 6.690 6.820 6.550 6.790 174,557 +0.14(+2.11%)
Sep 15, 2011 6.710 6.710 6.580 6.650 54,010 -0.02(-0.30%)
Sep 14, 2011 6.580 6.770 6.480 6.670 76,740 +0.17(+2.62%)
Sep 13, 2011 6.410 6.550 6.260 6.500 76,780 +0.12(+1.88%)
Sep 12, 2011 6.040 6.410 6.040 6.380 69,157 +0.23(+3.74%)
Sep 09, 2011 6.190 6.420 6.020 6.150 151,791 -0.10(-1.60%)
Sep 08, 2011 6.600 6.640 6.230 6.250 62,008 -0.40(-6.02%)
Sep 07, 2011 6.510 6.670 6.470 6.650 92,691 +0.24(+3.74%)
Sep 06, 2011 6.140 6.440 6.140 6.410 80,909 +0.12(+1.91%)
Sep 02, 2011 6.400 6.480 6.200 6.290 113,754 -0.21(-3.23%)
Sep 01, 2011 6.770 6.860 6.450 6.500 75,899 -0.29(-4.27%)
Aug 31, 2011 6.950 6.950 6.610 6.790 77,237 -0.15(-2.16%)
Aug 30, 2011 6.920 6.980 6.780 6.940 65,703 -0.03(-0.43%)
Aug 29, 2011 6.710 6.990 6.710 6.970 100,937 +0.32(+4.81%)
Aug 26, 2011 6.560 6.740 6.500 6.650 83,945 +0.04(+0.61%)
Aug 25, 2011 6.920 6.920 6.610 6.610 94,195 -0.30(-4.34%)
Aug 24, 2011 6.890 6.940 6.690 6.910 68,808 -0.02(-0.29%)
Aug 23, 2011 6.480 6.940 6.430 6.930 135,303 +0.50(+7.78%)
Aug 22, 2011 6.330 6.530 6.250 6.430 100,107 +0.30(+4.89%)
Aug 19, 2011 6.100 6.320 6.040 6.130 84,949 -0.05(-0.81%)
Aug 18, 2011 6.380 6.480 6.160 6.180 128,853 -0.41(-6.22%)
Aug 17, 2011 6.530 6.630 6.450 6.590 42,905 +0.10(+1.54%)
Aug 16, 2011 6.510 6.650 6.360 6.490 76,058 -0.16(-2.41%)
Aug 15, 2011 6.490 6.670 6.400 6.650 52,954 +0.24(+3.74%)
Aug 12, 2011 6.710 6.710 6.370 6.410 75,259 -0.25(-3.75%)
Aug 11, 2011 6.410 6.770 6.385 6.660 156,270 +0.32(+5.05%)
Aug 10, 2011 6.800 6.900 6.330 6.340 142,957 -0.71(-10.07%)
Aug 09, 2011 6.660 7.050 6.380 7.050 179,556 +0.49(+7.47%)
Aug 08, 2011 6.660 7.080 6.560 6.560 232,606 -0.27(-3.95%)
Aug 05, 2011 6.660 6.960 6.530 6.830 130,308 +0.26(+3.96%)
Aug 04, 2011 6.800 6.920 6.560 6.570 97,823 -0.33(-4.78%)
Aug 03, 2011 6.890 7.040 6.780 6.900 60,787 +0.04(+0.58%)
Aug 02, 2011 6.960 7.060 6.850 6.860 71,046 -0.13(-1.86%)
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