Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.840 USD +0.090 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.900 7.150 6.760 6.900 16,700 +0.10(+1.47%)
Jan 30, 2003 7.150 7.180 6.800 6.800 17,100 -0.30(-4.23%)
Jan 29, 2003 7.160 7.160 6.660 7.100 10,900 -0.10(-1.39%)
Jan 28, 2003 6.840 7.200 6.620 7.200 13,800 +0.36(+5.26%)
Jan 27, 2003 6.950 7.150 6.800 6.840 14,800 -0.26(-3.66%)
Jan 23, 2003 7.010 7.100 6.740 7.100 13,900 -0.01(-0.14%)
Jan 22, 2003 7.100 7.200 6.750 7.110 12,900 +0.11(+1.57%)
Jan 21, 2003 7.350 7.500 6.980 7.000 18,500 +0.08(+1.16%)
Jan 17, 2003 6.800 7.100 6.800 6.920 12,700 +0.16(+2.37%)
Jan 16, 2003 6.730 6.920 6.650 6.760 10,800 +0.04(+0.60%)
Jan 15, 2003 6.370 6.800 6.300 6.720 16,200 +0.32(+5.00%)
Jan 14, 2003 6.490 6.600 6.330 6.400 13,400 -0.09(-1.39%)
Jan 13, 2003 6.900 6.900 6.480 6.490 14,400 -0.06(-0.92%)
Jan 10, 2003 6.800 6.800 6.330 6.550 18,800 -0.34(-4.93%)
Jan 09, 2003 6.060 6.890 6.050 6.890 26,400 +0.76(+12.40%)
Jan 08, 2003 6.960 6.960 6.130 6.130 31,100 -0.86(-12.30%)
Jan 07, 2003 7.610 7.610 6.550 6.990 45,500 -0.63(-8.27%)
Jan 06, 2003 7.740 7.750 7.570 7.620 13,100 -0.10(-1.30%)
Jan 03, 2003 7.890 7.890 7.660 7.720 15,600 -0.17(-2.15%)
Jan 02, 2003 7.600 7.890 7.600 7.890 15,700 +0.39(+5.20%)
Dec 31, 2002 7.960 8.220 7.500 7.500 33,000 -0.46(-5.78%)
Dec 30, 2002 7.980 8.090 7.960 7.960 28,200 +0.08(+1.02%)
Dec 27, 2002 8.200 8.200 7.880 7.880 13,000 -0.34(-4.14%)
Dec 26, 2002 8.410 8.410 8.150 8.220 13,800 -0.09(-1.08%)
Dec 24, 2002 8.630 8.650 8.300 8.310 11,600 -0.24(-2.81%)
Dec 23, 2002 8.450 8.600 7.900 8.550 28,000 +0.04(+0.47%)
Dec 20, 2002 7.880 8.510 7.880 8.510 30,300 +0.53(+6.64%)
Dec 19, 2002 8.000 8.100 7.870 7.980 13,600 +0.08(+1.01%)
Dec 18, 2002 8.250 8.280 7.900 7.900 16,300 -0.31(-3.78%)
Dec 17, 2002 8.300 8.340 8.110 8.210 14,000 -0.19(-2.26%)
Dec 16, 2002 7.760 8.400 7.660 8.400 14,800 +0.60(+7.69%)
Dec 13, 2002 7.900 8.050 7.420 7.800 11,900 -0.12(-1.52%)
Dec 12, 2002 8.050 8.250 7.900 7.920 11,800 -0.03(-0.38%)
Dec 11, 2002 7.850 8.000 7.680 7.950 17,800 +0.05(+0.63%)
Dec 10, 2002 7.900 8.010 7.780 7.900 13,600 +0.10(+1.28%)
Dec 09, 2002 8.090 8.190 7.660 7.800 23,200 -0.39(-4.76%)
Dec 06, 2002 8.120 8.350 8.120 8.190 14,800 +0.12(+1.49%)
Dec 05, 2002 8.000 8.180 7.930 8.070 9,800 +0.04(+0.50%)
Dec 04, 2002 8.050 8.230 8.000 8.030 13,600 -0.03(-0.37%)
Dec 03, 2002 8.140 8.240 7.960 8.060 11,600 +0.02(+0.25%)
Dec 02, 2002 8.300 8.300 7.810 8.040 10,600 -0.26(-3.13%)
Nov 29, 2002 8.500 8.590 8.150 8.300 12,300 -0.29(-3.38%)
Nov 27, 2002 8.000 8.590 8.000 8.590 19,800 +0.69(+8.73%)
Nov 26, 2002 8.500 8.500 7.890 7.900 20,700 -0.63(-7.39%)
Nov 25, 2002 8.580 8.600 8.290 8.530 14,000 -0.06(-0.70%)
Nov 22, 2002 8.150 8.590 8.110 8.590 9,600 +0.39(+4.76%)
Nov 21, 2002 8.050 8.490 8.010 8.200 15,700 +0.15(+1.86%)
Nov 20, 2002 7.920 8.050 7.800 8.050 15,000 +0.03(+0.37%)
Nov 19, 2002 7.990 8.050 7.850 8.020 8,600 +0.03(+0.38%)
Nov 18, 2002 8.020 8.040 7.640 7.990 17,800 +0.07(+0.88%)
Nov 15, 2002 8.010 8.130 7.810 7.920 10,500 -0.18(-2.22%)
Nov 14, 2002 8.100 8.150 7.960 8.100 21,900 -0.06(-0.74%)
Nov 13, 2002 8.270 8.270 8.000 8.160 11,800 +0.02(+0.25%)
Nov 12, 2002 8.010 8.300 7.860 8.140 13,800 +0.23(+2.91%)
Nov 11, 2002 7.950 8.190 7.900 7.910 9,800 -0.08(-1.00%)
Nov 08, 2002 7.600 8.450 7.590 7.990 20,900 +0.49(+6.53%)
Nov 07, 2002 8.580 8.700 7.500 7.500 19,000 -1.18(-13.59%)
Nov 06, 2002 8.350 8.750 8.340 8.680 16,300 +0.43(+5.21%)
Nov 05, 2002 8.350 8.450 8.250 8.250 16,800 +0.00(+0.00%)
Nov 04, 2002 8.540 8.600 8.250 8.250 22,200 -0.19(-2.25%)
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