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 (%)
Dec 31, 2012 10.53 11.05 10.51 11.05 58,280 +0.50(+4.74%)
Dec 28, 2012 10.72 10.82 10.52 10.55 28,113 -0.26(-2.41%)
Dec 27, 2012 10.88 10.88 10.50 10.81 36,299 -0.03(-0.28%)
Dec 26, 2012 10.82 10.90 10.61 10.84 51,228 +0.06(+0.56%)
Dec 24, 2012 10.80 10.84 10.76 10.78 11,305 -0.02(-0.19%)
Dec 21, 2012 10.68 10.94 10.68 10.80 184,525 -0.09(-0.83%)
Dec 20, 2012 10.65 10.89 10.64 10.89 61,538 +0.22(+2.06%)
Dec 19, 2012 10.66 10.70 10.54 10.67 37,316 -0.01(-0.09%)
Dec 18, 2012 10.61 10.69 10.46 10.68 62,608 +0.11(+1.04%)
Dec 17, 2012 10.06 10.64 10.05 10.57 79,785 +0.58(+5.81%)
Dec 14, 2012 9.960 10.03 9.888 9.990 57,950 -0.10(-0.99%)
Dec 13, 2012 10.08 10.22 10.00 10.09 25,895 +0.00(+0.00%)
Dec 12, 2012 10.45 10.47 10.04 10.09 49,698 -0.35(-3.35%)
Dec 11, 2012 8.800 10.52 8.550 10.44 121,059 -0.04(-0.38%)
Dec 10, 2012 10.40 10.49 10.31 10.48 61,335 +0.09(+0.87%)
Dec 07, 2012 10.43 10.48 10.32 10.39 40,759 -0.01(-0.10%)
Dec 06, 2012 10.23 10.44 10.11 10.40 35,529 +0.14(+1.36%)
Dec 05, 2012 10.49 10.49 10.24 10.26 35,432 -0.23(-2.19%)
Dec 04, 2012 10.28 10.50 10.15 10.49 67,259 +0.43(+4.27%)
Nov 30, 2012 10.18 10.18 9.720 10.06 124,082 -0.13(-1.28%)
Nov 29, 2012 10.11 10.21 9.860 10.19 33,198 +0.21(+2.10%)
Nov 28, 2012 9.890 10.00 9.800 9.980 33,614 -0.01(-0.10%)
Nov 27, 2012 10.20 10.30 9.990 9.990 41,148 -0.26(-2.54%)
Nov 26, 2012 10.10 10.38 10.07 10.25 81,478 +0.07(+0.69%)
Nov 23, 2012 9.970 10.22 9.970 10.18 31,085 +0.25(+2.52%)
Nov 21, 2012 9.760 9.930 9.610 9.930 32,838 +0.14(+1.43%)
Nov 20, 2012 9.770 9.880 9.550 9.790 66,236 -0.05(-0.51%)
Nov 19, 2012 9.420 9.840 9.350 9.840 41,919 +0.56(+6.03%)
Nov 16, 2012 9.330 9.410 9.070 9.280 63,169 -0.11(-1.17%)
Nov 15, 2012 9.200 9.510 9.180 9.390 37,113 +0.17(+1.84%)
Nov 14, 2012 9.360 9.510 9.200 9.220 89,707 -0.12(-1.28%)
Nov 13, 2012 9.380 9.650 9.250 9.340 60,341 -0.19(-1.99%)
Nov 12, 2012 9.460 9.670 9.410 9.530 20,193 +0.09(+0.95%)
Nov 09, 2012 9.200 9.680 9.190 9.440 37,229 +0.19(+2.05%)
Nov 08, 2012 9.510 9.650 9.250 9.250 58,586 -0.26(-2.73%)
Nov 07, 2012 10.09 10.09 9.500 9.510 111,400 -0.78(-7.58%)
Nov 06, 2012 10.17 10.50 10.09 10.29 52,021 +0.11(+1.08%)
Nov 05, 2012 9.630 10.19 9.600 10.18 66,640 +0.53(+5.49%)
Nov 02, 2012 10.13 10.13 9.650 9.650 63,876 -0.46(-4.55%)
Nov 01, 2012 10.18 10.28 9.900 10.11 83,776 -0.08(-0.79%)
Oct 31, 2012 10.03 10.19 9.900 10.19 59,808 +0.06(+0.59%)
Oct 26, 2012 10.26 10.13 10.13 10.13 37,400 -0.17(-1.65%)
Oct 25, 2012 10.28 10.34 10.10 10.30 32,997 +0.12(+1.18%)
Oct 24, 2012 10.16 10.34 10.05 10.18 47,328 +0.05(+0.49%)
Oct 23, 2012 9.930 10.17 9.860 10.13 74,299 +0.20(+2.01%)
Oct 19, 2012 10.11 10.25 9.800 9.930 75,570 -0.30(-2.93%)
Oct 18, 2012 10.52 10.65 10.23 10.23 52,912 -0.33(-3.13%)
Oct 17, 2012 10.64 10.68 10.40 10.56 19,875 -0.09(-0.85%)
Oct 16, 2012 10.79 10.85 10.42 10.65 74,050 -0.08(-0.75%)
Oct 15, 2012 10.26 10.75 10.08 10.73 58,287 +0.49(+4.79%)
Oct 12, 2012 10.37 10.42 10.08 10.24 30,111 -0.16(-1.54%)
Oct 11, 2012 10.51 10.53 10.29 10.40 28,477 -0.02(-0.19%)
Oct 10, 2012 10.28 10.57 10.22 10.42 41,141 +0.16(+1.56%)
Oct 09, 2012 10.39 10.39 10.05 10.26 60,534 -0.17(-1.63%)
Oct 08, 2012 10.20 10.50 10.13 10.43 41,853 +0.14(+1.36%)
Oct 05, 2012 10.19 10.48 10.19 10.29 39,985 +0.13(+1.28%)
Oct 04, 2012 10.20 10.20 9.920 10.16 50,929 +0.01(+0.10%)
Oct 03, 2012 10.35 10.37 10.13 10.15 45,094 -0.20(-1.93%)
Oct 02, 2012 10.77 10.86 10.26 10.35 73,822 -0.38(-3.54%)
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