Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.140 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.080 8.220 8.010 8.070 121,718 -0.03(-0.37%)
May 30, 2012 8.260 8.310 8.100 8.100 50,994 -0.28(-3.34%)
May 29, 2012 8.310 8.450 8.180 8.380 48,232 +0.16(+1.95%)
May 25, 2012 8.360 8.380 8.190 8.220 39,607 -0.12(-1.44%)
May 24, 2012 8.420 8.440 8.210 8.340 34,562 -0.06(-0.71%)
May 23, 2012 8.380 8.450 8.170 8.400 53,127 -0.11(-1.29%)
May 22, 2012 8.670 8.750 8.430 8.510 70,549 -0.21(-2.41%)
May 21, 2012 8.490 8.730 8.320 8.720 74,049 +0.26(+3.07%)
May 18, 2012 8.360 8.560 8.270 8.460 77,987 +0.07(+0.83%)
May 17, 2012 8.450 8.590 8.370 8.390 63,042 -0.07(-0.83%)
May 16, 2012 8.550 8.680 8.440 8.460 30,996 -0.06(-0.70%)
May 15, 2012 8.580 8.760 8.470 8.520 36,255 -0.09(-1.05%)
May 14, 2012 8.490 8.770 8.470 8.610 70,124 -0.02(-0.23%)
May 11, 2012 8.680 8.790 8.500 8.630 61,284 -0.16(-1.82%)
May 10, 2012 8.830 8.920 8.680 8.790 25,977 +0.01(+0.11%)
May 09, 2012 9.060 9.150 8.780 8.780 47,187 -0.37(-4.04%)
May 08, 2012 8.560 9.190 8.560 9.150 63,330 +0.50(+5.78%)
May 07, 2012 8.460 8.790 8.340 8.650 66,025 +0.13(+1.53%)
May 04, 2012 8.810 8.830 8.480 8.520 81,191 -0.40(-4.48%)
May 03, 2012 9.250 9.270 8.861 8.920 62,191 -0.38(-4.09%)
May 02, 2012 9.400 9.450 9.220 9.300 58,547 -0.21(-2.21%)
May 01, 2012 9.580 9.890 9.490 9.510 90,629 -0.10(-1.04%)
Apr 30, 2012 9.740 9.740 9.540 9.610 61,705 -0.17(-1.74%)
Apr 27, 2012 9.570 9.790 9.400 9.780 59,549 +0.21(+2.19%)
Apr 26, 2012 9.430 9.600 9.430 9.570 38,105 +0.11(+1.16%)
Apr 25, 2012 9.490 9.740 9.400 9.460 66,811 +0.08(+0.85%)
Apr 24, 2012 9.110 9.410 9.110 9.380 86,923 +0.24(+2.63%)
Apr 23, 2012 8.970 9.220 8.950 9.140 83,961 +0.00(+0.00%)
Apr 20, 2012 9.120 9.260 9.100 9.140 70,179 +0.13(+1.44%)
Apr 19, 2012 9.230 9.260 8.950 9.010 72,372 -0.20(-2.17%)
Apr 18, 2012 9.370 9.370 9.170 9.210 60,421 -0.26(-2.75%)
Apr 17, 2012 9.440 9.580 9.340 9.470 62,562 +0.11(+1.18%)
Apr 16, 2012 9.020 9.460 8.940 9.360 95,667 +0.36(+4.00%)
Apr 13, 2012 9.200 9.200 8.960 9.000 74,067 -0.27(-2.91%)
Apr 12, 2012 9.210 9.300 9.170 9.270 62,015 +0.04(+0.43%)
Apr 11, 2012 9.100 9.240 9.030 9.230 73,279 +0.22(+2.44%)
Apr 10, 2012 9.130 9.190 8.960 9.010 121,729 -0.18(-1.96%)
Apr 09, 2012 9.110 9.300 9.001 9.190 90,308 -0.15(-1.61%)
Apr 05, 2012 9.290 9.370 9.250 9.340 36,571 -0.02(-0.21%)
Apr 04, 2012 9.560 9.590 9.330 9.360 67,638 -0.34(-3.51%)
Apr 03, 2012 10.00 10.02 9.650 9.700 53,341 -0.35(-3.48%)
Apr 02, 2012 9.840 10.20 9.820 10.05 102,107 +0.17(+1.72%)
Mar 30, 2012 10.19 10.19 9.880 9.880 61,475 -0.22(-2.18%)
Mar 29, 2012 10.22 10.23 10.01 10.10 42,635 -0.23(-2.23%)
Mar 28, 2012 10.68 10.72 10.19 10.33 111,938 -0.36(-3.37%)
Mar 27, 2012 10.66 10.90 10.66 10.69 57,429 -0.01(-0.09%)
Mar 26, 2012 10.29 10.75 10.26 10.70 94,649 +0.54(+5.31%)
Mar 23, 2012 9.900 10.19 9.810 10.16 62,938 +0.23(+2.32%)
Mar 22, 2012 10.24 10.24 9.880 9.930 34,318 -0.45(-4.34%)
Mar 21, 2012 10.36 10.43 10.30 10.38 49,063 +0.02(+0.19%)
Mar 20, 2012 10.36 10.47 10.30 10.36 52,289 -0.13(-1.24%)
Mar 19, 2012 10.24 10.65 10.22 10.49 65,845 +0.21(+2.04%)
Mar 16, 2012 10.21 10.31 9.970 10.28 202,393 +0.11(+1.08%)
Mar 15, 2012 10.24 10.24 9.970 10.17 40,016 -0.04(-0.39%)
Mar 14, 2012 10.27 10.36 10.05 10.21 70,075 -0.11(-1.07%)
Mar 13, 2012 10.07 10.34 9.920 10.32 65,991 +0.40(+4.03%)
Mar 12, 2012 9.970 10.01 9.830 9.920 48,317 -0.15(-1.49%)
Mar 09, 2012 9.840 10.15 9.800 10.07 86,882 +0.19(+1.92%)
Mar 08, 2012 10.08 10.08 9.720 9.880 60,017 -0.14(-1.40%)
Mar 07, 2012 10.01 10.04 9.810 10.02 56,305 +0.00(+0.00%)
Mar 06, 2012 10.31 10.40 9.990 10.02 62,676 -0.44(-4.21%)
Mar 05, 2012 9.990 10.50 9.900 10.46 72,178 +0.40(+3.98%)
Mar 02, 2012 10.60 10.61 9.940 10.06 138,497 -0.59(-5.54%)
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