Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.120 USD -0.060 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.170 6.260 6.080 6.080 114,606 -0.15(-2.41%)
May 30, 2013 6.240 6.290 6.180 6.230 50,575 +0.00(+0.00%)
May 29, 2013 6.250 6.290 6.180 6.230 36,389 -0.06(-0.95%)
May 28, 2013 6.200 6.420 6.131 6.290 144,470 +0.18(+2.95%)
May 24, 2013 6.110 6.160 6.070 6.110 52,856 -0.04(-0.65%)
May 23, 2013 6.070 6.240 6.030 6.150 59,683 +0.01(+0.16%)
May 22, 2013 6.260 6.280 6.100 6.140 65,883 -0.09(-1.44%)
May 21, 2013 6.260 6.260 6.210 6.230 32,179 -0.04(-0.64%)
May 20, 2013 6.290 6.330 6.210 6.270 63,685 -0.06(-0.95%)
May 17, 2013 6.430 6.430 6.280 6.330 74,646 -0.08(-1.25%)
May 16, 2013 6.430 6.430 6.350 6.410 19,085 -0.04(-0.62%)
May 15, 2013 6.480 6.560 6.370 6.450 46,696 +0.11(+1.74%)
May 13, 2013 6.350 6.370 6.280 6.340 59,118 +0.00(+0.00%)
May 10, 2013 6.350 6.380 6.300 6.340 30,455 +0.02(+0.32%)
May 09, 2013 6.420 6.420 6.260 6.320 42,159 -0.09(-1.40%)
May 08, 2013 6.440 6.460 6.350 6.410 64,515 -0.05(-0.77%)
May 07, 2013 6.430 6.520 6.400 6.460 105,890 +0.06(+0.94%)
May 06, 2013 6.320 6.440 6.310 6.400 129,277 +0.08(+1.27%)
May 03, 2013 6.320 6.455 6.220 6.320 180,022 +0.11(+1.77%)
May 02, 2013 6.170 6.335 6.150 6.210 404,748 +0.11(+1.80%)
May 01, 2013 6.490 6.530 6.060 6.100 155,677 -0.44(-6.73%)
Apr 30, 2013 6.650 6.650 6.460 6.540 116,281 -0.10(-1.51%)
Apr 29, 2013 6.490 6.690 6.450 6.640 72,947 +0.17(+2.63%)
Apr 26, 2013 6.580 6.590 6.420 6.470 103,330 -0.12(-1.82%)
Apr 25, 2013 6.800 6.860 6.540 6.590 65,871 -0.20(-2.95%)
Apr 24, 2013 6.850 6.880 6.750 6.790 38,120 -0.08(-1.16%)
Apr 23, 2013 6.880 6.930 6.810 6.870 79,247 +0.07(+1.03%)
Apr 22, 2013 6.970 6.970 6.760 6.800 118,490 -0.19(-2.72%)
Apr 19, 2013 6.940 7.070 6.910 6.990 90,984 +0.05(+0.72%)
Apr 18, 2013 7.110 7.220 6.890 6.940 56,684 -0.16(-2.25%)
Apr 17, 2013 7.150 7.380 7.000 7.100 84,020 -0.10(-1.39%)
Apr 16, 2013 7.200 7.420 7.180 7.200 83,500 +0.07(+0.98%)
Apr 15, 2013 7.520 7.530 7.080 7.130 104,004 -0.42(-5.56%)
Apr 12, 2013 7.530 7.610 7.260 7.550 91,633 +0.00(+0.00%)
Apr 11, 2013 7.740 7.770 7.500 7.550 46,765 -0.24(-3.08%)
Apr 10, 2013 7.870 7.980 7.760 7.790 89,526 -0.07(-0.89%)
Apr 09, 2013 7.920 7.990 7.830 7.860 71,819 -0.07(-0.88%)
Apr 08, 2013 7.700 7.950 7.640 7.930 84,551 +0.28(+3.66%)
Apr 05, 2013 7.730 7.870 7.590 7.650 54,745 -0.23(-2.92%)
Apr 04, 2013 8.030 8.070 7.850 7.880 40,459 -0.12(-1.50%)
Apr 03, 2013 8.090 8.150 8.000 8.000 69,669 -0.09(-1.11%)
Apr 02, 2013 8.260 8.310 8.050 8.090 65,357 -0.13(-1.58%)
Apr 01, 2013 8.390 8.390 8.030 8.220 115,259 -0.17(-2.03%)
Mar 28, 2013 8.710 8.740 8.362 8.390 77,837 -0.29(-3.34%)
Mar 27, 2013 8.800 8.800 8.660 8.680 30,935 -0.17(-1.92%)
Mar 26, 2013 8.900 8.900 8.690 8.850 52,609 +0.00(+0.00%)
Mar 25, 2013 8.750 8.900 8.740 8.850 59,829 +0.08(+0.91%)
Mar 22, 2013 8.870 8.950 8.750 8.770 38,955 -0.07(-0.79%)
Mar 21, 2013 8.760 8.910 8.750 8.840 47,212 +0.02(+0.23%)
Mar 20, 2013 9.030 9.030 8.770 8.820 34,136 -0.11(-1.23%)
Mar 19, 2013 8.940 9.140 8.800 8.930 77,889 -0.03(-0.33%)
Mar 18, 2013 9.030 9.120 8.950 8.960 49,404 -0.19(-2.08%)
Mar 15, 2013 9.150 9.280 9.060 9.150 168,061 +0.06(+0.66%)
Mar 14, 2013 9.020 9.120 9.000 9.090 60,530 +0.05(+0.55%)
Mar 13, 2013 9.210 9.250 9.030 9.040 53,258 -0.19(-2.06%)
Mar 12, 2013 9.390 9.438 9.200 9.230 65,106 -0.26(-2.74%)
Mar 11, 2013 9.310 9.600 9.150 9.490 74,454 +0.12(+1.28%)
Mar 08, 2013 9.380 9.400 9.320 9.370 74,545 +0.11(+1.19%)
Mar 07, 2013 9.410 9.450 9.150 9.260 29,943 -0.17(-1.80%)
Mar 06, 2013 9.550 9.590 9.300 9.430 27,259 -0.11(-1.15%)
Mar 05, 2013 9.590 9.730 9.520 9.540 81,272 -0.04(-0.42%)
Mar 04, 2013 9.430 9.600 9.330 9.580 67,973 +0.09(+0.95%)
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