Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 7.980 8.450 7.980 8.440 24,000 +0.56(+7.11%)
Oct 31, 2002 8.000 8.040 7.880 7.880 10,700 -0.22(-2.72%)
Oct 30, 2002 8.100 8.200 7.970 8.100 12,700 +0.10(+1.25%)
Oct 29, 2002 7.960 8.140 7.820 8.000 15,500 +0.14(+1.78%)
Oct 28, 2002 8.440 8.440 7.860 7.860 12,600 -0.57(-6.76%)
Oct 25, 2002 7.990 8.430 7.900 8.430 16,300 +0.28(+3.44%)
Oct 24, 2002 8.410 8.410 8.000 8.150 13,500 -0.26(-3.09%)
Oct 23, 2002 8.060 8.650 7.940 8.410 18,300 +0.26(+3.19%)
Oct 22, 2002 8.110 8.290 7.800 8.150 11,700 +0.14(+1.75%)
Oct 21, 2002 8.000 8.390 7.850 8.010 16,200 -0.03(-0.37%)
Oct 18, 2002 8.000 8.080 7.930 8.040 14,900 +0.04(+0.50%)
Oct 17, 2002 7.690 8.000 7.540 8.000 18,300 +0.41(+5.40%)
Oct 16, 2002 8.000 8.020 7.560 7.590 16,100 -0.48(-5.95%)
Oct 15, 2002 8.000 8.440 7.700 8.070 33,500 +0.07(+0.88%)
Oct 14, 2002 7.900 8.000 7.900 8.000 10,100 +0.01(+0.13%)
Oct 11, 2002 7.250 8.120 7.250 7.990 20,800 +0.79(+10.97%)
Oct 10, 2002 6.580 7.200 6.300 7.200 19,500 +0.52(+7.78%)
Oct 09, 2002 7.450 7.510 6.680 6.680 19,400 -0.67(-9.12%)
Oct 08, 2002 7.260 7.410 6.710 7.350 18,000 +0.09(+1.24%)
Oct 07, 2002 7.950 7.950 7.090 7.260 20,900 -0.74(-9.25%)
Oct 04, 2002 7.970 8.090 7.900 8.000 8,200 +0.00(+0.00%)
Oct 03, 2002 7.890 8.040 7.890 8.000 240,000 +0.11(+1.39%)
Oct 02, 2002 8.800 8.820 7.800 7.890 41,700 -1.35(-14.61%)
Oct 01, 2002 9.150 9.290 8.700 9.240 58,200 +0.26(+2.90%)
Sep 30, 2002 8.300 9.180 8.080 8.980 48,200 +0.62(+7.42%)
Sep 27, 2002 7.940 8.980 7.940 8.360 71,600 +0.52(+6.63%)
Sep 26, 2002 6.350 7.850 6.300 7.840 42,500 +1.56(+24.84%)
Sep 25, 2002 5.800 6.280 5.700 6.280 22,200 +0.57(+9.98%)
Sep 24, 2002 5.800 5.900 5.300 5.710 22,800 -0.11(-1.89%)
Sep 23, 2002 6.300 6.370 5.760 5.820 24,200 -0.39(-6.28%)
Sep 20, 2002 7.750 7.750 6.100 6.210 71,000 -1.54(-19.87%)
Sep 19, 2002 8.070 8.250 7.750 7.750 26,000 -0.42(-5.14%)
Sep 18, 2002 8.290 8.380 7.950 8.170 32,200 -0.22(-2.62%)
Sep 17, 2002 8.500 8.550 8.300 8.390 16,000 -0.21(-2.44%)
Sep 16, 2002 8.580 8.600 8.390 8.600 12,700 +0.09(+1.06%)
Sep 13, 2002 8.280 8.600 8.200 8.510 28,900 +0.13(+1.55%)
Sep 12, 2002 8.660 8.660 8.310 8.380 20,900 -0.27(-3.12%)
Sep 11, 2002 8.640 8.760 8.560 8.650 19,200 +0.11(+1.29%)
Sep 10, 2002 8.940 8.940 8.000 8.540 61,800 -0.40(-4.47%)
Sep 09, 2002 9.250 9.250 8.900 8.940 17,400 -0.36(-3.87%)
Sep 06, 2002 9.300 9.340 9.150 9.300 220,000 +0.00(+0.00%)
Sep 05, 2002 9.700 9.700 9.300 9.300 32,400 -0.40(-4.12%)
Sep 04, 2002 9.760 9.760 9.580 9.700 21,600 -0.06(-0.61%)
Sep 03, 2002 10.38 10.38 9.450 9.760 810,000 -0.62(-5.97%)
Aug 30, 2002 10.80 10.94 10.38 10.38 17,300 -0.47(-4.33%)
Aug 29, 2002 11.43 11.43 10.75 10.85 33,200 -0.58(-5.07%)
Aug 28, 2002 11.95 11.95 11.43 11.43 27,500 -0.57(-4.75%)
Aug 27, 2002 12.51 12.51 12.00 12.00 24,500 -0.51(-4.08%)
Aug 26, 2002 12.70 12.70 12.50 12.51 10,100 -0.25(-1.96%)
Aug 23, 2002 12.90 12.90 12.73 12.76 22,400 -0.11(-0.85%)
Aug 22, 2002 12.35 12.95 12.35 12.87 34,600 +0.64(+5.23%)
Aug 21, 2002 12.14 12.25 11.80 12.23 12,200 +0.19(+1.58%)
Aug 20, 2002 12.35 12.35 11.95 12.04 5,100 -0.21(-1.71%)
Aug 16, 2002 12.05 12.50 12.05 12.25 12,200 +0.15(+1.24%)
Aug 15, 2002 12.25 12.25 12.00 12.10 20,000 -0.15(-1.22%)
Aug 14, 2002 10.80 12.25 10.35 12.25 28,200 +1.55(+14.49%)
Aug 13, 2002 11.92 11.92 10.70 10.70 14,100 -1.37(-11.35%)
Aug 12, 2002 11.90 12.11 11.65 12.07 13,400 -0.18(-1.47%)
Aug 07, 2002 12.25 12.25 11.42 12.25 12,300 +0.10(+0.82%)
Aug 06, 2002 11.70 12.15 11.36 12.15 11,700 +0.55(+4.74%)
Aug 05, 2002 11.88 11.95 11.60 11.60 16,800 -0.38(-3.17%)
Aug 02, 2002 11.93 12.25 11.60 11.98 15,300 +0.15(+1.27%)
Aug 01, 2002 12.05 12.05 11.55 11.83 7,500 -0.32(-2.63%)
Jul 31, 2002 12.80 12.95 12.15 12.15 17,000 -0.75(-5.81%)
Jul 30, 2002 13.05 13.05 12.51 12.90 13,900 -0.30(-2.27%)
Jul 29, 2002 12.50 13.20 12.43 13.20 21,900 +0.70(+5.60%)
Jul 26, 2002 12.35 12.50 12.08 12.50 13,000 +0.00(+0.00%)
Jul 25, 2002 11.89 12.50 11.76 12.50 21,100 +0.51(+4.25%)
Jul 24, 2002 10.85 11.99 10.85 11.99 15,800 +1.09(+10.00%)
Jul 23, 2002 11.23 11.30 10.80 10.90 9,700 -0.28(-2.50%)
Jul 22, 2002 10.75 11.18 10.35 11.18 13,500 +0.48(+4.49%)
Jul 19, 2002 10.63 10.89 10.50 10.70 16,400 -0.48(-4.29%)
Jul 17, 2002 10.55 11.18 10.30 11.18 11,300 -0.62(-5.25%)
Jul 12, 2002 12.00 12.00 11.80 11.80 10,000 -0.15(-1.26%)
Jul 11, 2002 11.85 12.07 11.80 11.95 9,700 +0.00(+0.00%)
Jul 10, 2002 12.00 12.04 11.70 11.95 8,200 -0.05(-0.42%)
Jul 09, 2002 12.47 12.85 12.36 12.00 15,500 -0.42(-3.38%)
Jul 08, 2002 12.99 13.00 12.37 12.42 22,200 -0.55(-4.24%)
Jul 05, 2002 12.43 12.99 12.43 12.97 30,000 +0.59(+4.77%)
Jul 04, 2002 12.20 12.40 11.85 12.38 13,100 +0.00(+0.00%)
Jul 03, 2002 12.20 12.40 11.85 12.38 13,100 +0.03(+0.24%)
Jul 02, 2002 12.90 12.90 12.35 12.35 10,800 -0.65(-5.00%)
Jul 01, 2002 12.88 13.25 12.60 13.00 71,900 +0.02(+0.15%)
Jun 28, 2002 12.50 12.98 11.95 12.98 131,900 +0.48(+3.84%)
Jun 27, 2002 11.65 12.50 11.60 12.50 52,500 +0.82(+7.02%)
Jun 26, 2002 11.27 11.68 10.89 11.68 21,500 +0.31(+2.73%)
Jun 25, 2002 11.50 11.71 11.20 11.37 23,300 +0.46(+4.22%)
Jun 21, 2002 10.99 10.99 10.45 10.91 28,200 +0.12(+1.11%)
Jun 20, 2002 10.45 11.00 9.910 10.79 22,300 +0.19(+1.79%)
Jun 19, 2002 11.89 11.89 10.60 10.60 23,800 -1.34(-11.22%)
Jun 18, 2002 11.03 11.98 11.03 11.94 22,500 +0.76(+6.80%)
Jun 17, 2002 10.23 11.18 10.23 11.18 24,700 +0.83(+8.02%)
Jun 14, 2002 10.00 10.45 9.760 10.35 12,900 +0.85(+8.95%)
Jun 12, 2002 8.630 9.500 8.630 9.500 16,500 +0.75(+8.57%)
Jun 11, 2002 8.650 9.020 8.400 8.750 18,300 +0.22(+2.58%)
Jun 10, 2002 8.100 8.650 8.000 8.530 10,500 +0.53(+6.62%)
Jun 07, 2002 8.050 8.050 7.770 8.000 10,300 +0.00(+0.00%)
Jun 06, 2002 8.400 8.630 8.000 8.000 21,800 -0.51(-5.99%)
Jun 05, 2002 8.000 8.520 7.900 8.510 8,700 -0.49(-5.44%)
May 31, 2002 9.350 9.470 9.000 9.000 14,300 -0.60(-6.25%)
May 28, 2002 9.750 9.750 9.320 9.600 11,300 -0.15(-1.54%)
May 27, 2002 10.20 10.21 9.750 9.750 12,600 +0.00(+0.00%)
May 24, 2002 10.20 10.21 9.750 9.750 12,600 -0.47(-4.60%)
May 23, 2002 10.98 10.98 9.940 10.22 28,100 -0.73(-6.67%)
May 22, 2002 11.00 11.08 10.75 10.95 13,600 -0.15(-1.35%)
May 21, 2002 11.40 11.40 11.00 11.10 14,700 -0.64(-5.45%)
May 20, 2002 11.83 11.83 11.65 11.74 6,400 -0.04(-0.34%)
May 17, 2002 11.90 11.90 11.70 11.78 6,100 -0.07(-0.59%)
May 16, 2002 11.95 11.97 11.78 11.85 8,600 -0.05(-0.42%)
May 15, 2002 11.65 11.98 11.59 11.90 12,000 +0.28(+2.41%)
May 14, 2002 11.20 11.64 11.20 11.62 17,400 +0.32(+2.83%)
May 13, 2002 10.93 11.30 10.90 11.30 11,700 +0.25(+2.26%)
May 10, 2002 11.68 11.68 11.05 11.05 14,500 -0.88(-7.38%)
May 09, 2002 12.40 12.40 11.93 11.93 11,700 -0.45(-3.63%)
May 08, 2002 12.35 12.48 12.25 12.38 12,600 +0.03(+0.24%)
May 07, 2002 12.45 12.45 12.20 12.35 10,700 -0.20(-1.59%)
May 06, 2002 12.79 12.79 12.55 12.55 8,800 -0.24(-1.88%)
May 03, 2002 12.97 13.00 12.67 12.79 24,800 -0.30(-2.29%)
May 02, 2002 13.15 13.15 12.90 13.09 31,500 -0.16(-1.21%)
May 01, 2002 13.00 13.25 12.85 13.25 30,400 +0.22(+1.69%)
Apr 30, 2002 11.75 13.03 11.75 13.03 33,300 +1.28(+10.89%)
Apr 29, 2002 12.47 11.75 10.95 11.75 9,900 -0.72(-5.77%)
Apr 26, 2002 12.34 12.50 12.30 12.47 15,300 +0.08(+0.65%)
Apr 25, 2002 12.15 12.39 12.15 12.39 8,000 +0.24(+1.98%)
Apr 24, 2002 12.04 12.34 12.04 12.15 11,000 +0.11(+0.91%)
Apr 23, 2002 11.85 12.10 11.80 12.04 8,000 +0.14(+1.18%)
Apr 22, 2002 12.18 12.18 11.90 11.90 11,300 -0.25(-2.06%)
Apr 19, 2002 12.00 12.23 12.00 12.15 7,200 +0.10(+0.83%)
Apr 18, 2002 12.18 12.18 11.95 12.05 19,300 -0.18(-1.47%)
Apr 17, 2002 12.25 12.35 12.18 12.23 12,300 -0.02(-0.16%)
Apr 16, 2002 11.95 12.25 11.70 12.25 20,500 +0.30(+2.51%)
Apr 15, 2002 11.85 12.12 11.80 11.95 15,700 +0.07(+0.59%)
Apr 12, 2002 10.88 11.88 10.88 11.88 22,200 +1.00(+9.19%)
Apr 11, 2002 11.05 11.05 10.88 10.88 6,700 -0.12(-1.09%)
Apr 10, 2002 11.00 11.10 10.75 11.00 21,100 +0.06(+0.55%)
Apr 09, 2002 10.80 11.04 10.75 10.94 5,400 +0.11(+1.02%)
Apr 08, 2002 10.82 10.84 10.70 10.83 6,600 +0.13(+1.21%)
Apr 05, 2002 10.60 10.77 10.60 10.70 3,400 +0.15(+1.42%)
Apr 04, 2002 10.30 10.55 10.30 10.55 4,800 +0.20(+1.93%)
Apr 03, 2002 10.50 10.50 10.27 10.35 7,200 -0.17(-1.62%)
Apr 02, 2002 10.68 10.68 10.49 10.52 7,200 -0.11(-1.03%)
Apr 01, 2002 10.65 10.70 10.45 10.63 150,000 -0.12(-1.12%)
Mar 29, 2002 10.73 10.95 10.73 10.75 7,000 +0.00(+0.00%)
Mar 28, 2002 10.73 10.95 10.73 10.75 7,000 -0.10(-0.92%)
Mar 27, 2002 10.67 10.85 10.50 10.85 13,800 +0.08(+0.74%)
Mar 26, 2002 10.80 10.80 10.65 10.77 6,200 +0.01(+0.09%)
Mar 25, 2002 11.00 11.00 10.75 10.76 7,200 -0.23(-2.09%)
Mar 22, 2002 10.85 11.05 10.85 10.99 4,800 +0.10(+0.92%)
Mar 21, 2002 10.50 10.89 10.50 10.89 6,000 +0.34(+3.22%)
Mar 20, 2002 11.21 11.21 10.55 10.55 15,200 -0.76(-6.72%)
Mar 19, 2002 11.34 11.35 11.24 11.31 5,800 -0.18(-1.57%)
Mar 18, 2002 11.60 11.60 11.44 11.49 7,300 -0.21(-1.79%)
Mar 15, 2002 11.44 11.70 11.44 11.70 19,400 +0.01(+0.09%)
Mar 14, 2002 11.35 11.70 11.30 11.69 11,200 +0.24(+2.10%)
Mar 13, 2002 11.68 11.70 11.45 11.45 8,000 -0.23(-1.97%)
Mar 12, 2002 11.68 11.70 11.58 11.68 6,300 -0.01(-0.09%)
Mar 11, 2002 11.70 11.70 11.61 11.69 6,300 -0.11(-0.93%)
Mar 08, 2002 11.80 11.89 11.75 11.80 6,800 -0.05(-0.42%)
Mar 07, 2002 11.90 11.90 11.80 11.85 5,400 -0.05(-0.42%)
Mar 06, 2002 11.90 11.99 11.79 11.90 7,000 -0.08(-0.67%)
Mar 05, 2002 11.92 12.00 11.86 11.98 7,600 +0.01(+0.08%)
Mar 04, 2002 11.95 12.05 11.85 11.97 7,800 -0.08(-0.66%)
Mar 01, 2002 11.70 12.05 11.51 12.05 22,400 +0.30(+2.55%)
Feb 28, 2002 11.90 11.90 11.70 11.75 6,800 -0.05(-0.42%)
Feb 27, 2002 11.95 11.95 11.65 11.80 11,300 +0.00(+0.00%)
Feb 26, 2002 11.02 11.80 11.02 11.80 20,400 +0.65(+5.83%)
Feb 25, 2002 11.15 11.24 10.95 11.15 12,200 +0.15(+1.36%)
Feb 22, 2002 10.40 11.00 10.40 11.00 12,800 +0.70(+6.80%)
Feb 21, 2002 10.37 10.72 10.26 10.30 13,700 -0.12(-1.15%)
Feb 20, 2002 10.00 10.42 9.900 10.42 11,600 +0.31(+3.07%)
Feb 19, 2002 10.32 10.37 10.10 10.11 8,300 -0.11(-1.08%)
Feb 18, 2002 9.980 10.23 9.980 10.22 6,300 +0.00(+0.00%)
Feb 15, 2002 9.980 10.23 9.980 10.22 6,300 +0.24(+2.40%)
Feb 14, 2002 10.08 10.21 9.970 9.980 10,200 -0.10(-0.99%)
Feb 13, 2002 9.880 10.08 9.850 10.08 13,300 +0.15(+1.51%)
Feb 12, 2002 9.950 10.04 9.850 9.930 7,000 -0.12(-1.19%)
Feb 11, 2002 9.950 10.10 9.750 10.05 7,500 +0.03(+0.30%)
Feb 08, 2002 10.12 10.20 9.890 10.02 11,500 -0.21(-2.05%)
Feb 07, 2002 10.80 10.80 10.22 10.23 12,600 -0.52(-4.84%)
Feb 06, 2002 11.30 11.38 10.75 10.75 19,200 -0.67(-5.87%)
Feb 05, 2002 11.50 11.50 11.30 11.42 6,100 +0.00(+0.00%)
Feb 04, 2002 11.75 11.83 11.42 11.42 10,000 -0.43(-3.63%)
Feb 01, 2002 11.97 11.97 11.70 11.85 9,700 -0.07(-0.59%)
Jan 31, 2002 11.70 11.92 11.70 11.92 13,500 +0.17(+1.45%)
Jan 30, 2002 11.83 11.90 11.63 11.75 12,000 -0.03(-0.25%)
Jan 29, 2002 12.00 12.00 11.71 11.78 9,600 -0.35(-2.89%)
Jan 28, 2002 12.27 12.35 12.10 12.13 7,200 -0.18(-1.46%)
Jan 25, 2002 12.35 12.49 12.31 12.31 7,300 -0.10(-0.81%)
Jan 24, 2002 12.34 12.55 12.34 12.41 6,300 +0.02(+0.16%)
Jan 23, 2002 12.50 12.70 12.35 12.39 7,100 -0.16(-1.27%)
Jan 22, 2002 12.61 12.70 12.50 12.55 130,000 -0.15(-1.18%)
Jan 21, 2002 12.87 13.00 12.70 12.70 9,900 +0.00(+0.00%)
Jan 18, 2002 12.87 13.00 12.70 12.70 9,900 -0.29(-2.23%)
Jan 17, 2002 12.80 12.99 12.80 12.99 7,000 +0.29(+2.28%)
Jan 16, 2002 12.95 12.95 12.68 12.70 12,700 -0.25(-1.93%)
Jan 15, 2002 12.94 12.95 12.70 12.95 7,600 +0.05(+0.39%)
Jan 14, 2002 12.80 13.00 12.80 12.90 8,400 +0.00(+0.00%)
Jan 11, 2002 13.00 13.00 12.90 12.90 10,100 -0.10(-0.77%)
Jan 10, 2002 12.90 13.21 12.88 13.00 7,700 +0.35(+2.77%)
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