Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.020 7.060 6.910 7.000 109,674 -0.12(-1.69%)
Nov 29, 2010 7.090 7.160 6.920 7.120 57,962 -0.04(-0.56%)
Nov 26, 2010 7.130 7.180 7.040 7.160 24,013 -0.03(-0.42%)
Nov 24, 2010 7.030 7.190 7.190 7.190 78,165 +0.23(+3.30%)
Nov 23, 2010 6.980 7.010 6.900 6.960 44,585 -0.08(-1.14%)
Nov 22, 2010 7.020 7.080 6.820 7.040 42,070 -0.04(-0.56%)
Nov 19, 2010 7.020 7.080 6.930 7.080 61,445 +0.07(+1.00%)
Nov 18, 2010 6.970 7.070 6.960 7.010 41,938 +0.12(+1.74%)
Nov 17, 2010 6.990 6.990 6.800 6.890 43,916 -0.09(-1.29%)
Nov 16, 2010 6.950 7.000 6.880 6.980 89,628 -0.05(-0.71%)
Nov 15, 2010 6.890 7.130 6.870 7.030 65,574 +0.18(+2.63%)
Nov 12, 2010 6.900 6.930 6.800 6.850 74,722 -0.14(-2.00%)
Nov 11, 2010 7.030 7.080 6.920 6.990 29,966 -0.14(-1.96%)
Nov 10, 2010 7.020 7.140 6.890 7.130 68,384 +0.14(+2.00%)
Nov 09, 2010 7.270 7.270 6.960 6.990 66,998 -0.28(-3.85%)
Nov 08, 2010 7.180 7.300 7.090 7.270 84,813 +0.03(+0.41%)
Nov 05, 2010 7.230 7.300 6.990 7.240 89,700 +0.01(+0.14%)
Nov 04, 2010 7.150 7.230 7.100 7.230 98,850 +0.20(+2.84%)
Nov 03, 2010 7.130 7.130 6.930 7.030 33,855 -0.08(-1.13%)
Nov 02, 2010 6.960 7.130 6.940 7.110 167,214 +0.23(+3.34%)
Nov 01, 2010 6.950 7.000 6.700 6.880 96,237 -0.04(-0.58%)
Oct 29, 2010 6.860 6.950 6.820 6.920 51,176 +0.03(+0.44%)
Oct 28, 2010 7.000 7.000 6.850 6.890 41,030 -0.05(-0.72%)
Oct 27, 2010 7.030 7.060 6.860 6.940 68,111 -0.13(-1.84%)
Oct 25, 2010 7.100 7.150 7.020 7.070 65,790 +0.01(+0.14%)
Oct 22, 2010 7.000 7.060 6.910 7.060 57,860 +0.08(+1.15%)
Oct 21, 2010 7.100 7.150 6.850 6.980 64,805 -0.09(-1.27%)
Oct 20, 2010 7.120 7.140 7.000 7.070 65,920 -0.02(-0.28%)
Oct 19, 2010 7.010 7.150 6.970 7.090 68,129 -0.05(-0.70%)
Oct 18, 2010 7.100 7.140 7.030 7.140 73,235 +0.07(+0.99%)
Oct 15, 2010 7.170 7.170 6.960 7.070 136,193 +0.01(+0.14%)
Oct 14, 2010 7.080 7.100 7.000 7.060 46,080 -0.01(-0.14%)
Oct 13, 2010 7.000 7.090 6.910 7.070 107,374 +0.09(+1.29%)
Oct 12, 2010 6.960 7.000 6.870 6.980 43,698 -0.02(-0.29%)
Oct 11, 2010 7.010 7.030 6.900 7.000 32,508 -0.03(-0.43%)
Oct 08, 2010 7.030 7.080 6.850 7.030 86,967 +0.19(+2.78%)
Oct 07, 2010 7.010 7.040 6.760 6.840 721 -0.18(-2.56%)
Oct 06, 2010 7.060 7.100 6.970 7.020 49,579 -0.07(-0.99%)
Oct 05, 2010 6.950 7.100 6.880 7.090 129,992 +0.18(+2.60%)
Oct 04, 2010 6.930 6.940 6.800 6.910 51,685 -0.06(-0.86%)
Oct 01, 2010 6.970 7.000 6.800 6.970 64,116 +0.08(+1.16%)
Sep 30, 2010 7.000 7.000 6.830 6.890 1,206 -0.08(-1.15%)
Sep 29, 2010 6.940 7.000 6.870 6.970 67,343 -0.02(-0.29%)
Sep 28, 2010 6.990 7.030 6.860 6.990 7,331 +0.07(+1.01%)
Sep 27, 2010 6.990 7.030 6.830 6.920 50,966 -0.09(-1.28%)
Sep 24, 2010 6.840 7.010 6.810 7.010 117,853 +0.29(+4.32%)
Sep 23, 2010 6.700 6.790 6.670 6.720 1,408 -0.01(-0.15%)
Sep 22, 2010 6.930 6.930 6.700 6.730 56,592 -0.21(-3.03%)
Sep 21, 2010 7.110 7.110 6.940 6.940 78,522 -0.20(-2.80%)
Sep 20, 2010 6.830 7.150 6.780 7.140 167,675 +0.31(+4.54%)
Sep 17, 2010 6.830 6.850 6.690 6.830 145,616 -0.03(-0.44%)
Sep 15, 2010 6.850 6.870 6.750 6.860 44,072 -0.03(-0.44%)
Sep 14, 2010 6.930 6.950 6.790 6.890 49,286 -0.05(-0.72%)
Sep 13, 2010 6.720 6.980 6.680 6.940 131,108 +0.29(+4.36%)
Sep 10, 2010 6.720 6.810 6.600 6.650 42,315 -0.06(-0.89%)
Sep 09, 2010 6.860 6.860 6.650 6.710 41,256 -0.04(-0.59%)
Sep 08, 2010 6.760 6.890 6.680 6.750 31,200 +0.03(+0.45%)
Sep 07, 2010 6.950 6.950 6.700 6.720 1,147 -0.24(-3.45%)
Sep 03, 2010 6.930 6.980 6.770 6.960 99,890 +0.14(+2.05%)
Sep 02, 2010 6.950 6.950 6.690 6.820 571 -0.06(-0.87%)
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