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 31, 2018 8.100 8.150 7.820 7.860 87,656 -0.18(-2.24%)
Oct 30, 2018 7.880 8.080 7.840 8.040 58,076 +0.17(+2.16%)
Oct 29, 2018 7.790 8.030 7.740 7.870 68,914 +0.11(+1.42%)
Oct 26, 2018 7.670 7.880 7.650 7.760 43,300 -0.08(-1.02%)
Oct 25, 2018 7.670 7.890 7.670 7.840 67,991 +0.17(+2.22%)
Oct 24, 2018 7.870 7.920 7.670 7.670 51,652 -0.27(-3.40%)
Oct 23, 2018 7.840 8.010 7.740 7.940 35,117 -0.02(-0.25%)
Oct 22, 2018 7.730 7.990 7.730 7.960 36,308 +0.20(+2.58%)
Oct 19, 2018 7.660 7.870 7.660 7.760 50,000 +0.01(+0.13%)
Oct 18, 2018 8.030 8.090 7.710 7.750 59,670 -0.30(-3.73%)
Oct 17, 2018 7.960 8.200 7.960 8.050 41,308 +0.02(+0.25%)
Oct 16, 2018 7.620 8.040 7.620 8.030 85,837 +0.41(+5.38%)
Oct 15, 2018 7.750 7.840 7.520 7.620 112,490 -0.15(-1.93%)
Oct 12, 2018 8.090 8.090 7.620 7.770 138,200 -0.33(-4.07%)
Oct 11, 2018 8.200 8.415 8.090 8.100 93,496 -0.14(-1.70%)
Oct 10, 2018 8.420 8.600 8.210 8.240 77,417 -0.29(-3.40%)
Oct 09, 2018 8.260 8.650 8.260 8.530 81,497 +0.17(+2.03%)
Oct 08, 2018 8.170 8.400 8.160 8.360 51,259 +0.19(+2.33%)
Oct 05, 2018 8.250 8.360 8.120 8.170 57,000 -0.09(-1.09%)
Oct 04, 2018 8.330 8.390 8.250 8.260 51,579 -0.10(-1.20%)
Oct 03, 2018 8.230 8.500 8.220 8.360 51,905 +0.13(+1.58%)
Oct 02, 2018 8.200 8.310 8.200 8.230 35,626 -0.01(-0.12%)
Oct 01, 2018 8.360 8.440 8.200 8.240 59,804 -0.16(-1.90%)
Sep 28, 2018 8.250 8.420 8.250 8.400 39,300 +0.13(+1.57%)
Sep 27, 2018 8.280 8.420 8.210 8.270 40,840 -0.01(-0.12%)
Sep 26, 2018 8.310 8.550 8.250 8.280 64,568 -0.07(-0.84%)
Sep 25, 2018 8.330 8.510 8.260 8.350 44,411 +0.00(+0.00%)
Sep 24, 2018 8.280 8.400 8.270 8.350 46,252 +0.09(+1.09%)
Sep 21, 2018 8.340 8.460 8.240 8.260 218,200 -0.09(-1.08%)
Sep 20, 2018 8.380 8.550 8.200 8.350 55,652 +0.00(+0.00%)
Sep 19, 2018 8.330 8.600 8.320 8.350 63,571 -0.04(-0.48%)
Sep 18, 2018 8.240 8.500 8.240 8.390 77,351 +0.10(+1.21%)
Sep 17, 2018 8.240 8.350 8.200 8.290 53,156 +0.07(+0.85%)
Sep 14, 2018 8.200 8.390 8.200 8.220 53,900 -0.03(-0.36%)
Sep 13, 2018 8.370 8.530 8.240 8.250 42,266 -0.09(-1.08%)
Sep 12, 2018 8.310 8.540 8.170 8.340 88,523 -0.03(-0.36%)
Sep 11, 2018 8.500 8.720 8.340 8.370 72,602 -0.12(-1.41%)
Sep 10, 2018 8.340 8.590 8.320 8.490 99,690 +0.14(+1.68%)
Sep 07, 2018 8.210 8.380 8.180 8.350 53,900 +0.08(+0.97%)
Sep 06, 2018 8.290 8.420 8.210 8.270 56,741 -0.06(-0.72%)
Sep 05, 2018 8.330 8.430 8.290 8.330 43,134 -0.09(-1.07%)
Sep 04, 2018 8.310 8.580 8.270 8.420 98,814 +0.02(+0.24%)
Aug 31, 2018 8.400 8.400 8.400 0 -0.07(-0.83%)
Aug 30, 2018 8.350 8.490 8.326 8.470 48,392 +0.10(+1.19%)
Aug 29, 2018 8.290 8.476 8.290 8.370 73,729 -0.01(-0.12%)
Aug 28, 2018 8.350 8.770 8.170 8.380 106,846 -0.11(-1.30%)
Aug 27, 2018 8.020 8.800 8.020 8.490 138,359 +0.21(+2.54%)
Aug 24, 2018 7.670 8.440 7.670 8.280 329,600 +0.58(+7.53%)
Aug 23, 2018 7.840 7.940 7.660 7.700 67,516 -0.20(-2.53%)
Aug 22, 2018 7.730 7.950 7.730 7.900 52,398 +0.02(+0.25%)
Aug 21, 2018 7.580 7.920 7.580 7.880 48,019 +0.25(+3.28%)
Aug 20, 2018 7.690 7.740 7.630 7.630 19,069 +0.03(+0.39%)
Aug 17, 2018 7.600 7.700 7.530 7.600 40,400 -0.10(-1.30%)
Aug 16, 2018 7.630 7.800 7.630 7.700 35,831 +0.08(+1.05%)
Aug 15, 2018 7.640 7.690 7.550 7.620 28,108 -0.02(-0.26%)
Aug 14, 2018 7.640 7.770 7.580 7.640 43,506 -0.11(-1.42%)
Aug 13, 2018 7.710 7.810 7.580 7.750 27,798 -0.01(-0.13%)
Aug 10, 2018 7.500 7.800 7.500 7.760 20,400 +0.22(+2.92%)
Aug 09, 2018 7.610 7.610 7.410 7.540 52,535 -0.02(-0.26%)
Aug 08, 2018 7.520 7.600 7.500 7.560 17,895 +0.00(+0.00%)
Aug 07, 2018 7.550 7.730 7.520 7.560 22,714 -0.04(-0.53%)
Aug 06, 2018 7.520 7.710 7.520 7.600 28,305 +0.00(+0.00%)
Aug 03, 2018 7.850 7.900 7.550 7.600 70,900 -0.35(-4.40%)
Aug 02, 2018 7.870 7.970 7.830 7.950 35,206 +0.01(+0.13%)
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