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, 2015 8.030 7.430 7.430 7.430 119,900 -0.57(-7.13%)
Dec 30, 2015 8.860 8.900 7.970 8.000 91,498 -0.74(-8.47%)
Dec 29, 2015 8.940 9.000 8.630 8.740 83,052 -0.06(-0.68%)
Dec 28, 2015 8.520 9.000 8.470 8.800 164,960 +0.26(+3.04%)
Dec 24, 2015 8.360 8.540 8.540 8.540 37,900 +0.25(+3.02%)
Dec 23, 2015 8.220 8.520 8.170 8.290 168,905 +0.15(+1.84%)
Dec 22, 2015 7.890 8.160 7.800 8.140 63,890 +0.27(+3.43%)
Dec 21, 2015 7.700 7.930 7.640 7.870 67,599 +0.20(+2.61%)
Dec 18, 2015 7.910 8.030 7.610 7.670 198,996 -0.30(-3.76%)
Dec 17, 2015 7.960 8.105 7.840 7.970 80,619 -0.06(-0.75%)
Dec 16, 2015 7.860 8.065 7.830 8.030 60,512 +0.20(+2.55%)
Dec 15, 2015 7.710 7.930 7.550 7.830 44,739 +0.14(+1.82%)
Dec 14, 2015 7.730 7.890 7.650 7.690 97,733 -0.14(-1.79%)
Dec 11, 2015 7.600 7.980 7.600 7.830 154,371 -0.02(-0.25%)
Dec 10, 2015 7.920 8.010 7.780 7.850 52,104 -0.17(-2.12%)
Dec 09, 2015 8.220 8.320 7.960 8.020 55,286 -0.28(-3.37%)
Dec 08, 2015 8.590 8.710 8.300 8.300 89,920 -0.44(-5.03%)
Dec 07, 2015 8.440 8.750 8.430 8.740 242,592 +0.26(+3.07%)
Dec 04, 2015 8.520 8.690 8.400 8.480 82,889 -0.11(-1.28%)
Dec 03, 2015 8.960 9.030 8.570 8.590 99,072 -0.42(-4.66%)
Dec 02, 2015 9.310 9.410 9.000 9.010 130,338 -0.37(-3.94%)
Dec 01, 2015 9.000 9.430 9.000 9.380 116,158 +0.10(+1.08%)
Nov 30, 2015 9.490 9.590 9.180 9.280 168,199 -0.39(-4.03%)
Nov 27, 2015 9.440 9.760 9.210 9.670 64,165 +0.20(+2.11%)
Nov 25, 2015 9.950 9.470 9.470 9.470 186,800 -0.58(-5.77%)
Nov 24, 2015 9.110 10.16 9.030 10.05 240,689 +0.76(+8.18%)
Nov 23, 2015 8.780 9.320 8.780 9.290 125,537 +0.39(+4.38%)
Nov 20, 2015 8.760 8.900 8.610 8.900 87,924 +0.14(+1.60%)
Nov 19, 2015 8.970 9.030 8.680 8.760 106,722 -0.27(-2.99%)
Nov 18, 2015 8.890 9.060 8.770 9.030 85,326 +0.12(+1.35%)
Nov 17, 2015 8.740 9.420 8.660 8.910 246,295 +0.08(+0.91%)
Nov 16, 2015 8.460 8.850 8.450 8.830 111,867 +0.31(+3.64%)
Nov 13, 2015 8.230 8.550 8.230 8.520 88,487 +0.20(+2.40%)
Nov 12, 2015 8.180 8.350 8.135 8.320 75,648 +0.02(+0.24%)
Nov 11, 2015 8.430 8.660 8.250 8.300 123,105 -0.18(-2.12%)
Nov 10, 2015 8.350 8.580 8.310 8.480 85,720 -0.23(-2.64%)
Nov 09, 2015 8.480 8.980 8.460 8.710 175,066 -0.01(-0.11%)
Nov 06, 2015 8.090 8.790 8.090 8.720 112,645 +0.41(+4.93%)
Nov 05, 2015 8.380 8.570 8.210 8.310 92,068 -0.17(-2.00%)
Nov 04, 2015 8.680 9.200 8.270 8.480 185,237 -0.31(-3.53%)
Nov 03, 2015 8.800 8.960 8.740 8.790 157,476 -0.02(-0.23%)
Nov 02, 2015 8.350 8.830 8.290 8.810 159,155 +0.41(+4.88%)
Oct 30, 2015 8.560 8.740 8.320 8.400 92,039 -0.33(-3.78%)
Oct 29, 2015 8.760 8.870 8.550 8.730 94,484 -0.11(-1.24%)
Oct 28, 2015 8.350 8.880 8.330 8.840 209,193 +0.43(+5.11%)
Oct 27, 2015 8.310 8.610 8.300 8.410 141,344 -0.01(-0.12%)
Oct 26, 2015 8.300 8.470 8.270 8.420 73,542 +0.02(+0.24%)
Oct 23, 2015 8.210 8.480 8.130 8.400 101,498 +0.19(+2.31%)
Oct 22, 2015 8.050 8.360 7.960 8.210 70,553 +0.15(+1.86%)
Oct 21, 2015 8.250 8.290 8.010 8.060 88,980 -0.24(-2.89%)
Oct 20, 2015 8.000 8.410 7.970 8.300 190,680 +0.23(+2.85%)
Oct 19, 2015 8.000 8.090 7.870 8.070 123,673 +0.07(+0.88%)
Oct 16, 2015 7.990 8.050 7.840 8.000 96,774 +0.02(+0.25%)
Oct 15, 2015 7.710 7.990 7.580 7.980 69,860 +0.30(+3.91%)
Oct 14, 2015 7.740 7.878 7.670 7.680 67,701 -0.11(-1.41%)
Oct 13, 2015 7.920 8.100 7.525 7.790 170,150 -0.26(-3.23%)
Oct 12, 2015 7.890 8.050 7.750 8.050 84,111 +0.15(+1.90%)
Oct 09, 2015 7.950 8.040 7.820 7.900 87,841 -0.10(-1.25%)
Oct 08, 2015 7.820 8.000 7.740 8.000 87,093 +0.11(+1.39%)
Oct 07, 2015 7.690 7.890 7.630 7.890 129,175 +0.16(+2.07%)
Oct 06, 2015 7.570 7.750 7.470 7.730 184,805 +0.23(+3.07%)
Oct 05, 2015 7.210 7.500 7.210 7.500 99,338 +0.33(+4.60%)
Oct 02, 2015 7.180 7.210 7.000 7.170 70,037 -0.04(-0.55%)
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