Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.020 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.380 7.590 7.280 7.290 68,120 -0.16(-2.15%)
Nov 26, 2014 7.350 7.450 7.450 7.450 27,200 +0.08(+1.09%)
Nov 25, 2014 7.420 7.500 7.240 7.370 51,705 -0.07(-0.94%)
Nov 24, 2014 7.260 7.490 7.260 7.440 63,003 +0.17(+2.34%)
Nov 21, 2014 7.420 7.420 7.200 7.270 43,583 -0.01(-0.14%)
Nov 20, 2014 7.200 7.300 7.160 7.280 18,642 +0.02(+0.28%)
Nov 19, 2014 7.420 7.420 7.110 7.260 56,357 -0.23(-3.07%)
Nov 18, 2014 7.480 7.650 7.450 7.490 91,735 +0.01(+0.13%)
Nov 17, 2014 7.420 7.500 7.370 7.480 43,511 +0.03(+0.40%)
Nov 14, 2014 7.330 7.490 7.270 7.450 69,232 +0.14(+1.92%)
Nov 13, 2014 7.450 7.450 7.230 7.310 36,193 -0.14(-1.88%)
Nov 12, 2014 7.250 7.450 7.230 7.450 36,250 +0.14(+1.92%)
Nov 11, 2014 7.520 7.520 7.292 7.310 64,851 -0.24(-3.18%)
Nov 10, 2014 7.450 7.560 7.340 7.550 98,385 +0.08(+1.07%)
Nov 07, 2014 7.240 7.500 7.190 7.470 93,468 +0.20(+2.75%)
Nov 06, 2014 7.180 7.280 6.990 7.270 46,426 +0.16(+2.25%)
Nov 05, 2014 7.000 7.170 6.980 7.110 69,157 +0.00(+0.00%)
Nov 04, 2014 7.130 7.320 7.090 7.110 126,667 -0.10(-1.39%)
Nov 03, 2014 7.250 7.250 6.860 7.210 125,972 -0.08(-1.10%)
Oct 31, 2014 7.120 7.350 6.840 7.290 237,261 +0.27(+3.85%)
Oct 30, 2014 6.900 7.040 6.880 7.020 145,720 +0.10(+1.45%)
Oct 29, 2014 6.970 6.990 6.860 6.920 94,463 -0.06(-0.86%)
Oct 28, 2014 6.760 7.070 6.670 6.980 165,025 +0.25(+3.71%)
Oct 27, 2014 6.490 6.750 6.580 6.730 69,378 +0.15(+2.28%)
Oct 24, 2014 6.510 6.630 6.430 6.580 88,209 +0.11(+1.70%)
Oct 23, 2014 6.560 6.620 6.420 6.470 75,144 +0.02(+0.31%)
Oct 22, 2014 6.870 6.870 6.420 6.450 71,010 -0.44(-6.39%)
Oct 21, 2014 6.930 6.930 6.760 6.890 101,353 +0.04(+0.58%)
Oct 20, 2014 6.590 6.880 6.590 6.850 109,264 +0.20(+3.01%)
Oct 17, 2014 6.820 6.820 6.570 6.650 85,124 -0.06(-0.89%)
Oct 16, 2014 6.410 6.750 6.380 6.710 124,307 +0.18(+2.76%)
Oct 15, 2014 6.100 6.610 6.010 6.530 169,434 +0.39(+6.35%)
Oct 14, 2014 6.110 6.340 6.050 6.140 202,120 +0.14(+2.33%)
Oct 13, 2014 6.280 6.700 5.610 6.000 718,377 -0.27(-4.31%)
Oct 10, 2014 6.270 6.500 6.200 6.270 88,020 -0.08(-1.26%)
Oct 09, 2014 6.590 6.590 6.330 6.350 76,662 -0.27(-4.08%)
Oct 08, 2014 6.410 6.650 6.360 6.620 91,734 +0.18(+2.80%)
Oct 07, 2014 6.460 6.570 6.250 6.440 61,595 -0.09(-1.38%)
Oct 06, 2014 6.520 6.640 6.400 6.530 34,250 +0.01(+0.15%)
Oct 03, 2014 6.710 6.710 6.460 6.520 48,691 -0.06(-0.91%)
Oct 02, 2014 6.390 6.670 6.390 6.580 46,239 +0.18(+2.81%)
Oct 01, 2014 6.430 6.440 6.280 6.400 94,223 -0.06(-0.93%)
Sep 30, 2014 6.490 6.590 6.440 6.460 199,884 -0.04(-0.62%)
Sep 29, 2014 6.330 6.550 6.330 6.500 48,816 +0.07(+1.09%)
Sep 26, 2014 6.270 6.450 6.270 6.430 45,008 +0.16(+2.55%)
Sep 25, 2014 6.530 6.540 6.250 6.270 72,550 -0.26(-3.98%)
Sep 24, 2014 6.530 6.630 6.480 6.530 40,407 +0.03(+0.46%)
Sep 23, 2014 6.840 6.890 6.500 6.500 87,496 -0.39(-5.66%)
Sep 22, 2014 6.770 6.930 6.680 6.890 159,463 +0.05(+0.73%)
Sep 19, 2014 6.700 6.900 6.600 6.840 179,480 +0.17(+2.55%)
Sep 18, 2014 6.740 6.830 6.650 6.670 47,263 -0.05(-0.74%)
Sep 17, 2014 6.670 6.830 6.660 6.720 31,754 +0.03(+0.45%)
Sep 16, 2014 6.640 6.780 6.640 6.690 50,997 +0.01(+0.15%)
Sep 15, 2014 6.840 6.840 6.640 6.680 49,774 -0.17(-2.48%)
Sep 12, 2014 7.020 7.020 6.660 6.850 76,457 -0.16(-2.28%)
Sep 11, 2014 6.990 7.110 6.755 7.010 77,252 -0.06(-0.85%)
Sep 10, 2014 6.700 7.090 6.700 7.070 77,966 +0.36(+5.37%)
Sep 09, 2014 6.860 6.870 6.680 6.710 66,075 -0.15(-2.19%)
Sep 08, 2014 6.890 6.940 6.780 6.860 66,814 -0.02(-0.29%)
Sep 05, 2014 6.940 6.970 6.760 6.880 66,461 -0.11(-1.57%)
Sep 04, 2014 7.200 7.330 6.970 6.990 77,167 -0.22(-3.05%)
Sep 03, 2014 7.470 7.490 7.185 7.210 81,681 -0.23(-3.09%)
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