Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.010 USD +0.090 (+1.52%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 6.300 6.490 6.183 6.370 28,600 +0.00(+0.00%)
Oct 31, 2006 6.280 6.430 6.250 6.370 51,100 +0.17(+2.74%)
Oct 30, 2006 6.020 6.470 6.000 6.200 50,600 +0.11(+1.81%)
Oct 27, 2006 6.090 6.140 6.020 6.090 7,100 -0.13(-2.09%)
Oct 26, 2006 6.250 6.290 6.069 6.220 13,600 +0.01(+0.16%)
Oct 25, 2006 6.080 6.210 6.080 6.210 22,600 -0.12(-1.90%)
Oct 24, 2006 6.200 6.370 6.150 6.330 43,500 +0.11(+1.77%)
Oct 23, 2006 6.250 6.310 6.040 6.220 68,600 +0.25(+4.19%)
Oct 20, 2006 6.020 6.020 5.900 5.970 7,100 -0.14(-2.29%)
Oct 19, 2006 6.290 6.349 6.060 6.110 22,200 -0.18(-2.86%)
Oct 18, 2006 6.200 6.360 6.180 6.290 30,900 +0.03(+0.48%)
Oct 17, 2006 6.200 6.350 6.120 6.260 63,300 +0.03(+0.48%)
Oct 16, 2006 6.240 6.240 6.020 6.230 55,000 +0.09(+1.47%)
Oct 13, 2006 6.150 6.200 6.050 6.140 19,800 -0.07(-1.13%)
Oct 12, 2006 6.060 6.210 5.990 6.210 21,600 +0.16(+2.64%)
Oct 11, 2006 6.050 6.139 5.950 6.050 47,600 -0.04(-0.66%)
Oct 10, 2006 5.770 6.150 5.770 6.090 49,900 +0.30(+5.18%)
Oct 09, 2006 5.650 5.800 5.640 5.790 22,000 +0.19(+3.39%)
Oct 06, 2006 5.670 5.670 5.550 5.600 14,400 -0.12(-2.10%)
Oct 05, 2006 5.700 5.740 5.650 5.720 5,700 -0.03(-0.52%)
Oct 04, 2006 5.780 5.900 5.710 5.750 17,600 -0.05(-0.86%)
Oct 03, 2006 5.750 5.970 5.710 5.800 55,800 +0.04(+0.69%)
Oct 02, 2006 5.790 5.790 5.610 5.760 24,500 -0.05(-0.86%)
Sep 29, 2006 5.920 5.990 5.700 5.810 22,600 -0.16(-2.68%)
Sep 28, 2006 5.980 6.050 5.900 5.970 23,400 -0.07(-1.16%)
Sep 27, 2006 5.950 6.200 5.950 6.040 37,900 +0.05(+0.83%)
Sep 26, 2006 5.900 6.100 5.820 5.990 79,100 +0.09(+1.53%)
Sep 25, 2006 5.730 5.900 5.730 5.900 15,300 +0.14(+2.43%)
Sep 22, 2006 5.820 5.820 5.690 5.760 13,000 -0.11(-1.87%)
Sep 21, 2006 5.850 5.890 5.850 5.870 2,100 +0.01(+0.17%)
Sep 20, 2006 5.600 5.920 5.580 5.860 41,800 +0.23(+4.09%)
Sep 19, 2006 5.530 5.850 5.510 5.630 85,700 +0.07(+1.26%)
Sep 18, 2006 5.380 5.590 5.360 5.560 26,800 +0.26(+4.91%)
Sep 15, 2006 5.350 5.350 5.290 5.300 24,000 -0.12(-2.21%)
Sep 14, 2006 5.600 5.600 5.350 5.420 23,000 -0.23(-4.07%)
Sep 13, 2006 5.500 5.700 5.420 5.650 34,700 +0.11(+1.99%)
Sep 12, 2006 5.400 5.720 5.350 5.540 69,600 +0.09(+1.65%)
Sep 11, 2006 5.230 5.450 5.230 5.450 23,400 +0.20(+3.81%)
Sep 08, 2006 5.450 5.550 5.200 5.250 24,500 -0.22(-4.02%)
Sep 07, 2006 5.520 5.640 5.450 5.470 25,700 -0.10(-1.81%)
Sep 06, 2006 5.400 5.650 5.390 5.571 62,300 +0.15(+2.78%)
Sep 05, 2006 5.230 5.550 5.230 5.420 28,600 +0.19(+3.63%)
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