Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.500 USD +0.060 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.200 7.200 7.160 7.200 29,900 +0.00(+0.00%)
Jan 30, 2007 7.150 7.250 6.950 7.200 41,800 +0.08(+1.12%)
Jan 29, 2007 7.050 7.150 7.020 7.120 29,200 +0.07(+0.99%)
Jan 26, 2007 7.100 7.100 6.960 7.050 12,200 -0.05(-0.70%)
Jan 25, 2007 7.050 7.100 6.960 7.100 42,500 +0.02(+0.28%)
Jan 24, 2007 7.050 7.080 6.990 7.080 55,000 +0.00(+0.00%)
Jan 23, 2007 7.100 7.100 6.990 7.080 38,600 -0.02(-0.28%)
Jan 22, 2007 7.050 7.100 6.970 7.100 31,200 +0.00(+0.00%)
Jan 19, 2007 7.000 7.100 6.990 7.100 49,200 +0.12(+1.72%)
Jan 18, 2007 6.950 6.990 6.910 6.980 14,000 +0.01(+0.14%)
Jan 17, 2007 7.000 7.000 6.940 6.970 23,200 -0.02(-0.29%)
Jan 16, 2007 6.950 7.000 6.920 6.990 44,700 +0.03(+0.43%)
Jan 12, 2007 6.750 6.960 6.740 6.960 37,400 +0.18(+2.65%)
Jan 11, 2007 6.900 6.900 6.750 6.780 5,900 -0.12(-1.74%)
Jan 10, 2007 6.880 6.960 6.810 6.900 26,600 +0.05(+0.73%)
Jan 09, 2007 6.900 6.990 6.670 6.850 71,600 -0.05(-0.72%)
Jan 08, 2007 6.810 6.900 6.720 6.900 39,100 +0.21(+3.14%)
Jan 05, 2007 6.790 6.790 6.580 6.690 10,100 -0.01(-0.15%)
Jan 04, 2007 6.800 6.930 6.620 6.700 22,200 -0.20(-2.90%)
Jan 03, 2007 6.630 6.920 6.590 6.900 107,600 +0.30(+4.55%)
Dec 29, 2006 6.630 6.630 6.500 6.600 31,600 +0.00(+0.00%)
Dec 28, 2006 6.680 6.680 6.540 6.600 16,700 -0.03(-0.45%)
Dec 27, 2006 6.680 6.700 6.630 6.630 15,100 +0.00(+0.00%)
Dec 26, 2006 6.760 6.760 6.570 6.630 7,600 -0.09(-1.34%)
Dec 22, 2006 6.720 6.730 6.550 6.720 19,000 -0.04(-0.59%)
Dec 21, 2006 6.620 6.790 6.480 6.760 25,800 +0.14(+2.11%)
Dec 20, 2006 6.880 6.880 6.480 6.620 57,400 -0.19(-2.79%)
Dec 19, 2006 6.870 6.870 6.672 6.810 7,800 -0.03(-0.44%)
Dec 18, 2006 6.900 6.900 6.810 6.840 8,500 +0.03(+0.44%)
Dec 15, 2006 6.930 6.930 6.770 6.810 12,800 -0.09(-1.30%)
Dec 14, 2006 6.990 6.990 6.900 6.900 10,800 -0.01(-0.14%)
Dec 13, 2006 7.000 7.000 6.880 6.910 18,200 -0.06(-0.86%)
Dec 12, 2006 6.870 7.010 6.870 6.970 40,300 +0.10(+1.46%)
Dec 11, 2006 6.750 6.870 6.730 6.870 46,500 +0.12(+1.78%)
Dec 08, 2006 6.700 6.770 6.650 6.750 32,600 +0.03(+0.45%)
Dec 07, 2006 6.690 6.780 6.610 6.720 34,600 +0.03(+0.45%)
Dec 06, 2006 6.650 6.750 6.600 6.690 24,100 -0.02(-0.30%)
Dec 05, 2006 6.650 6.750 6.500 6.710 32,100 +0.03(+0.45%)
Dec 04, 2006 6.600 6.720 6.450 6.680 26,400 +0.08(+1.21%)
Dec 01, 2006 6.390 6.600 6.350 6.600 20,000 +0.19(+2.96%)
Nov 30, 2006 6.500 6.500 6.350 6.410 14,900 -0.15(-2.29%)
Nov 29, 2006 6.600 6.620 6.490 6.560 33,000 -0.10(-1.50%)
Nov 28, 2006 6.700 6.790 6.600 6.660 58,200 -0.04(-0.60%)
Nov 27, 2006 6.460 6.780 6.400 6.700 50,900 +0.24(+3.72%)
Nov 24, 2006 6.630 6.630 6.460 6.460 30,900 -0.19(-2.86%)
Nov 22, 2006 6.690 6.700 6.590 6.650 26,500 -0.11(-1.63%)
Nov 21, 2006 6.580 6.840 6.500 6.760 67,900 +0.16(+2.42%)
Nov 20, 2006 6.270 6.650 6.260 6.600 43,800 +0.23(+3.61%)
Nov 17, 2006 6.320 6.440 6.280 6.370 25,300 -0.10(-1.55%)
Nov 16, 2006 6.320 6.490 6.290 6.470 35,800 +0.07(+1.09%)
Nov 15, 2006 6.470 6.590 6.380 6.400 25,300 -0.16(-2.44%)
Nov 14, 2006 6.570 6.700 6.480 6.560 29,300 +0.01(+0.15%)
Nov 13, 2006 6.470 6.700 6.250 6.550 84,500 +0.24(+3.81%)
Nov 10, 2006 6.330 6.370 6.180 6.310 27,000 -0.12(-1.87%)
Nov 09, 2006 6.400 6.488 6.350 6.430 26,300 +0.01(+0.16%)
Nov 08, 2006 6.270 6.500 6.270 6.420 27,000 -0.03(-0.47%)
Nov 07, 2006 6.310 6.500 6.280 6.450 63,900 +0.11(+1.74%)
Nov 06, 2006 6.020 6.400 6.000 6.340 51,800 +0.30(+4.97%)
Nov 03, 2006 6.120 6.121 6.040 6.040 18,300 -0.13(-2.11%)
Nov 02, 2006 6.300 6.300 6.130 6.170 21,600 -0.20(-3.14%)
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