Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.140 (+2.47%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.270 9.450 9.230 9.260 131,275 -0.14(-1.49%)
Jan 30, 2017 9.340 9.490 9.100 9.400 137,863 -0.10(-1.05%)
Jan 27, 2017 9.460 9.540 9.280 9.500 46,068 +0.06(+0.64%)
Jan 26, 2017 9.650 9.690 9.380 9.440 47,613 -0.16(-1.67%)
Jan 25, 2017 9.620 9.770 9.580 9.600 54,845 +0.03(+0.31%)
Jan 24, 2017 9.350 9.600 9.340 9.570 81,232 +0.13(+1.38%)
Jan 23, 2017 9.960 10.29 9.380 9.440 191,972 -0.63(-6.26%)
Jan 20, 2017 9.950 10.24 9.950 10.07 68,837 +0.06(+0.60%)
Jan 19, 2017 10.35 10.40 9.990 10.01 59,137 -0.37(-3.56%)
Jan 18, 2017 10.50 10.52 10.32 10.38 59,344 -0.15(-1.42%)
Jan 17, 2017 10.28 10.86 10.20 10.53 220,962 +0.16(+1.54%)
Jan 13, 2017 10.37 10.37 10.37 0 +0.17(+1.67%)
Jan 12, 2017 10.31 10.34 10.03 10.20 73,300 -0.21(-2.02%)
Jan 11, 2017 10.35 10.51 10.25 10.41 53,129 +0.13(+1.26%)
Jan 10, 2017 10.19 10.42 10.19 10.28 53,490 +0.07(+0.69%)
Jan 09, 2017 10.10 10.39 9.880 10.21 184,650 -0.01(-0.10%)
Jan 06, 2017 10.15 10.33 10.09 10.22 87,633 +0.10(+0.99%)
Jan 05, 2017 10.40 10.43 10.05 10.12 98,212 -0.27(-2.60%)
Jan 04, 2017 10.20 10.47 10.20 10.39 85,797 +0.34(+3.38%)
Jan 03, 2017 9.850 10.12 9.760 10.05 137,144 +0.23(+2.34%)
Dec 30, 2016 9.820 9.820 9.820 0 -0.24(-2.39%)
Dec 29, 2016 10.24 10.24 10.00 10.06 66,303 -0.11(-1.08%)
Dec 28, 2016 10.48 10.48 10.13 10.17 58,374 -0.24(-2.31%)
Dec 27, 2016 10.25 10.67 10.22 10.41 128,112 +0.15(+1.46%)
Dec 23, 2016 10.26 10.26 10.26 0 -0.01(-0.10%)
Dec 22, 2016 10.62 10.80 10.24 10.27 135,341 -0.39(-3.66%)
Dec 21, 2016 10.89 11.04 10.66 10.66 106,278 -0.43(-3.88%)
Dec 20, 2016 11.68 11.93 10.96 11.09 230,347 -0.60(-5.13%)
Dec 19, 2016 10.71 11.79 10.68 11.69 272,595 +0.92(+8.54%)
Dec 16, 2016 10.79 10.87 10.59 10.77 327,217 +0.00(+0.00%)
Dec 15, 2016 10.37 10.83 10.37 10.77 240,467 +0.34(+3.26%)
Dec 14, 2016 10.45 10.63 10.26 10.43 143,034 -0.12(-1.14%)
Dec 13, 2016 10.50 10.64 10.41 10.55 133,016 -0.02(-0.19%)
Dec 12, 2016 10.45 10.88 10.33 10.57 158,357 +0.03(+0.28%)
Dec 09, 2016 10.31 10.55 10.11 10.54 191,752 +0.14(+1.35%)
Dec 08, 2016 9.980 10.60 9.980 10.40 330,295 +0.30(+2.97%)
Dec 07, 2016 9.830 10.13 9.830 10.10 1,373,438 +0.27(+2.75%)
Dec 06, 2016 9.760 9.940 9.700 9.830 163,943 -0.03(-0.30%)
Dec 05, 2016 9.390 9.860 9.270 9.860 363,021 +0.57(+6.14%)
Dec 02, 2016 9.230 9.330 9.030 9.290 107,324 -0.06(-0.64%)
Dec 01, 2016 9.220 9.430 9.120 9.350 85,220 +0.13(+1.41%)
Nov 30, 2016 9.550 9.630 9.200 9.220 146,226 -0.22(-2.33%)
Nov 29, 2016 9.450 9.690 9.380 9.440 142,090 -0.09(-0.94%)
Nov 28, 2016 9.780 9.915 9.500 9.530 150,359 -0.29(-2.95%)
Nov 25, 2016 9.700 9.830 9.560 9.820 84,691 +0.05(+0.51%)
Nov 23, 2016 9.770 9.770 9.770 0 +0.03(+0.31%)
Nov 22, 2016 9.750 9.810 9.580 9.740 156,290 -0.06(-0.61%)
Nov 21, 2016 9.470 9.830 9.410 9.800 207,912 +0.33(+3.48%)
Nov 18, 2016 9.420 9.500 9.130 9.470 182,168 +0.09(+0.96%)
Nov 17, 2016 9.610 9.691 9.332 9.380 133,190 -0.31(-3.20%)
Nov 16, 2016 9.390 9.760 9.390 9.690 314,434 +0.24(+2.54%)
Nov 15, 2016 9.480 9.595 9.320 9.450 203,615 -0.23(-2.38%)
Nov 14, 2016 9.600 9.800 9.370 9.680 201,087 +0.18(+1.89%)
Nov 11, 2016 9.280 9.850 9.130 9.500 382,272 +0.15(+1.60%)
Nov 10, 2016 8.800 9.470 8.800 9.350 357,124 +0.58(+6.61%)
Nov 09, 2016 8.200 8.800 7.890 8.770 180,769 +0.76(+9.49%)
Nov 08, 2016 8.250 8.360 7.870 8.010 112,676 -0.42(-4.98%)
Nov 07, 2016 8.050 8.500 7.980 8.430 221,133 +0.55(+6.98%)
Nov 04, 2016 7.830 8.000 7.800 7.880 127,350 +0.01(+0.13%)
Nov 03, 2016 7.490 8.050 7.350 7.870 302,652 +0.36(+4.79%)
Nov 02, 2016 7.660 7.770 7.390 7.510 126,401 -0.20(-2.59%)
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