Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.130 USD +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.080 6.180 5.630 5.840 184,200 -0.25(-4.11%)
Feb 27, 2020 6.120 6.290 6.090 6.090 109,732 -0.14(-2.25%)
Feb 26, 2020 6.270 6.290 6.200 6.230 50,869 +0.03(+0.48%)
Feb 25, 2020 6.380 6.430 6.140 6.200 58,216 -0.20(-3.13%)
Feb 24, 2020 6.320 6.420 6.280 6.400 85,011 +0.08(+1.27%)
Feb 21, 2020 6.320 6.420 6.250 6.320 47,600 +0.00(+0.00%)
Feb 20, 2020 6.160 6.330 6.160 6.320 32,882 +0.08(+1.28%)
Feb 19, 2020 6.390 6.390 6.240 6.240 23,809 -0.18(-2.80%)
Feb 18, 2020 6.110 6.430 6.110 6.420 78,424 +0.24(+3.88%)
Feb 14, 2020 6.300 6.300 6.170 6.180 42,900 -0.14(-2.22%)
Feb 13, 2020 6.300 6.400 6.270 6.320 27,409 -0.01(-0.16%)
Feb 12, 2020 6.490 6.510 6.310 6.330 43,020 -0.14(-2.16%)
Feb 11, 2020 6.440 6.550 6.420 6.470 43,033 -0.05(-0.77%)
Feb 10, 2020 6.580 6.630 6.460 6.520 40,580 -0.10(-1.51%)
Feb 07, 2020 6.580 6.720 6.560 6.620 39,600 -0.05(-0.75%)
Feb 06, 2020 6.680 6.730 6.480 6.670 71,620 +0.04(+0.60%)
Feb 05, 2020 6.530 6.640 6.470 6.630 47,694 +0.14(+2.16%)
Feb 04, 2020 6.480 6.590 6.480 6.490 48,330 +0.06(+0.93%)
Feb 03, 2020 6.080 6.430 6.080 6.430 569,740 +0.37(+6.11%)
Jan 31, 2020 6.430 6.520 6.010 6.060 158,700 -0.44(-6.77%)
Jan 30, 2020 6.380 6.520 6.380 6.500 57,726 +0.01(+0.15%)
Jan 29, 2020 6.520 6.620 6.410 6.490 79,892 -0.04(-0.61%)
Jan 28, 2020 6.530 6.660 6.519 6.530 36,611 -0.01(-0.15%)
Jan 27, 2020 6.470 6.670 6.470 6.540 66,571 -0.02(-0.30%)
Jan 24, 2020 6.570 6.680 6.500 6.560 42,100 -0.01(-0.15%)
Jan 23, 2020 6.550 6.680 6.500 6.570 95,681 +0.01(+0.15%)
Jan 22, 2020 6.580 6.580 6.510 6.560 15,493 -0.02(-0.30%)
Jan 21, 2020 6.650 6.710 6.580 6.580 77,279 -0.18(-2.66%)
Jan 17, 2020 6.800 6.850 6.719 6.760 50,700 +0.01(+0.15%)
Jan 16, 2020 6.800 6.910 6.710 6.750 72,630 +0.04(+0.60%)
Jan 15, 2020 6.650 6.750 6.650 6.710 37,147 +0.02(+0.30%)
Jan 14, 2020 6.690 6.770 6.641 6.690 42,237 -0.04(-0.59%)
Jan 13, 2020 6.660 6.740 6.630 6.730 35,778 +0.09(+1.36%)
Jan 10, 2020 6.770 6.870 6.610 6.640 48,700 -0.13(-1.92%)
Jan 09, 2020 6.860 6.920 6.770 6.770 41,059 -0.04(-0.59%)
Jan 08, 2020 6.880 6.940 6.800 6.810 27,965 -0.06(-0.87%)
Jan 07, 2020 6.820 6.950 6.820 6.870 35,268 -0.03(-0.43%)
Jan 06, 2020 6.700 7.020 6.650 6.900 62,679 +0.09(+1.32%)
Jan 03, 2020 6.800 6.910 6.790 6.810 44,100 -0.13(-1.87%)
Jan 02, 2020 6.770 6.940 6.750 6.940 38,892 +0.19(+2.81%)
Dec 31, 2019 6.690 6.760 6.650 6.750 165,300 +0.04(+0.60%)
Dec 30, 2019 6.700 6.760 6.670 6.710 42,435 +0.04(+0.60%)
Dec 27, 2019 6.870 6.870 6.660 6.670 36,300 -0.16(-2.34%)
Dec 26, 2019 6.930 7.010 6.810 6.830 59,930 -0.17(-2.43%)
Dec 24, 2019 6.940 7.040 6.940 7.000 22,300 +0.01(+0.14%)
Dec 23, 2019 6.990 7.060 6.870 6.990 94,390 -0.11(-1.55%)
Dec 20, 2019 7.100 7.110 6.900 7.100 258,000 +0.02(+0.28%)
Dec 19, 2019 7.150 7.170 7.030 7.080 66,084 -0.15(-2.07%)
Dec 18, 2019 7.270 7.280 7.100 7.230 115,082 +0.00(+0.00%)
Dec 17, 2019 7.140 7.240 7.110 7.230 49,406 +0.03(+0.42%)
Dec 16, 2019 7.030 7.220 7.030 7.200 91,345 +0.12(+1.69%)
Dec 13, 2019 7.040 7.120 7.000 7.080 53,100 -0.08(-1.12%)
Dec 12, 2019 7.060 7.200 7.030 7.160 89,602 +0.08(+1.13%)
Dec 11, 2019 6.930 7.140 6.930 7.080 79,568 +0.03(+0.43%)
Dec 10, 2019 6.880 7.050 6.870 7.050 75,619 +0.13(+1.88%)
Dec 09, 2019 6.810 6.950 6.810 6.920 62,101 +0.01(+0.14%)
Dec 06, 2019 6.740 6.920 6.740 6.910 94,400 +0.12(+1.77%)
Dec 05, 2019 6.810 6.890 6.760 6.790 27,342 -0.03(-0.44%)
Dec 04, 2019 6.750 6.920 6.750 6.820 49,941 +0.06(+0.89%)
Dec 03, 2019 6.720 6.830 6.720 6.760 35,470 -0.06(-0.88%)
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