Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.160 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 7.380 7.450 7.170 7.210 49,053 -0.21(-2.83%)
Sep 30, 2015 7.370 7.490 7.330 7.420 101,211 +0.08(+1.09%)
Sep 29, 2015 7.200 7.350 7.090 7.340 84,570 +0.07(+0.96%)
Sep 28, 2015 7.370 7.430 7.200 7.270 97,194 -0.17(-2.28%)
Sep 25, 2015 7.500 7.550 7.365 7.440 124,398 -0.04(-0.53%)
Sep 24, 2015 7.240 7.500 7.240 7.480 101,446 +0.17(+2.33%)
Sep 23, 2015 7.040 7.360 7.020 7.310 113,329 +0.28(+3.98%)
Sep 22, 2015 7.010 7.080 6.777 7.030 112,957 -0.07(-0.99%)
Sep 21, 2015 7.320 7.500 7.060 7.100 81,956 -0.24(-3.27%)
Sep 18, 2015 7.300 7.470 7.290 7.340 217,700 -0.09(-1.21%)
Sep 17, 2015 7.080 7.450 7.080 7.430 170,443 +0.31(+4.35%)
Sep 16, 2015 7.150 7.200 7.030 7.120 119,135 -0.03(-0.42%)
Sep 15, 2015 6.420 7.170 6.400 7.150 179,985 +0.66(+10.17%)
Sep 14, 2015 6.330 6.490 6.320 6.490 43,098 +0.17(+2.69%)
Sep 11, 2015 6.130 6.340 6.130 6.320 50,097 +0.12(+1.94%)
Sep 10, 2015 6.100 6.210 6.050 6.200 49,087 +0.02(+0.32%)
Sep 09, 2015 6.340 6.450 6.160 6.180 104,247 -0.07(-1.12%)
Sep 08, 2015 6.100 6.340 5.991 6.250 129,679 +0.22(+3.65%)
Sep 04, 2015 5.930 6.030 6.030 6.030 170,700 +0.01(+0.17%)
Sep 03, 2015 6.140 6.300 5.990 6.020 333,702 -0.16(-2.59%)
Sep 02, 2015 6.190 6.295 6.070 6.180 68,847 +0.04(+0.65%)
Sep 01, 2015 6.190 6.330 6.080 6.140 93,474 -0.15(-2.38%)
Aug 31, 2015 6.620 6.650 6.100 6.290 161,788 -0.32(-4.84%)
Aug 28, 2015 6.070 6.840 6.070 6.610 175,075 +0.48(+7.83%)
Aug 27, 2015 6.130 6.200 6.020 6.130 64,389 +0.02(+0.33%)
Aug 26, 2015 6.130 6.270 5.910 6.110 155,796 +0.13(+2.17%)
Aug 25, 2015 6.330 6.330 5.950 5.980 94,896 -0.18(-2.92%)
Aug 24, 2015 6.000 6.240 5.880 6.160 131,871 +0.09(+1.48%)
Aug 21, 2015 5.860 6.280 5.730 6.070 136,211 +0.08(+1.34%)
Aug 20, 2015 6.000 6.140 5.980 5.990 83,354 -0.12(-1.96%)
Aug 19, 2015 6.100 6.220 6.050 6.110 59,454 -0.07(-1.13%)
Aug 18, 2015 6.190 6.280 6.170 6.180 49,639 -0.06(-0.96%)
Aug 17, 2015 6.010 6.270 6.010 6.240 78,157 +0.23(+3.83%)
Aug 14, 2015 5.910 6.180 5.905 6.010 145,445 +0.05(+0.84%)
Aug 13, 2015 5.960 6.180 5.940 5.960 134,595 -0.03(-0.50%)
Aug 12, 2015 6.100 6.260 5.960 5.990 85,449 -0.12(-1.96%)
Aug 11, 2015 6.170 6.320 6.060 6.110 76,593 -0.10(-1.61%)
Aug 10, 2015 6.100 6.330 6.040 6.210 87,947 +0.07(+1.14%)
Aug 07, 2015 6.270 6.520 6.100 6.140 89,832 -0.26(-4.06%)
Aug 06, 2015 6.590 6.650 6.400 6.400 71,146 -0.20(-3.03%)
Aug 05, 2015 6.680 6.820 6.560 6.600 60,213 -0.08(-1.20%)
Aug 04, 2015 6.650 6.780 6.610 6.680 27,634 -0.01(-0.15%)
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