Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.030 USD +0.050 (+0.84%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.17 10.17 9.420 9.430 39,100 -0.68(-6.73%)
Dec 30, 2003 9.920 10.16 9.800 10.11 21,700 +0.21(+2.12%)
Dec 29, 2003 9.840 10.10 9.700 9.900 45,700 +0.06(+0.61%)
Dec 26, 2003 9.600 9.910 9.600 9.840 11,700 +0.28(+2.93%)
Dec 24, 2003 10.00 10.00 9.520 9.560 15,400 -0.49(-4.88%)
Dec 23, 2003 9.900 10.05 9.600 10.05 38,600 +0.15(+1.52%)
Dec 22, 2003 9.890 9.950 9.800 9.900 23,100 -0.05(-0.50%)
Dec 19, 2003 9.950 9.950 9.630 9.950 30,200 +0.00(+0.00%)
Dec 18, 2003 9.800 9.950 9.750 9.950 24,000 +0.13(+1.32%)
Dec 17, 2003 9.950 9.950 9.500 9.820 26,600 -0.24(-2.39%)
Dec 16, 2003 9.510 10.06 9.400 10.06 35,100 +0.56(+5.89%)
Dec 15, 2003 10.16 10.16 9.500 9.500 32,400 -0.66(-6.50%)
Dec 12, 2003 10.10 10.20 9.800 10.16 30,500 +0.06(+0.59%)
Dec 11, 2003 9.230 10.20 9.230 10.10 43,500 +0.88(+9.54%)
Dec 10, 2003 9.810 9.750 9.220 9.220 23,000 -0.59(-6.01%)
Dec 09, 2003 9.990 9.990 9.680 9.810 27,800 -0.17(-1.70%)
Dec 08, 2003 9.740 9.980 9.500 9.980 30,400 +0.33(+3.42%)
Dec 05, 2003 9.740 9.750 9.510 9.650 21,700 +0.21(+2.22%)
Dec 04, 2003 9.500 9.500 9.100 9.440 30,500 +0.04(+0.43%)
Dec 03, 2003 9.970 10.04 9.400 9.400 32,200 -0.69(-6.84%)
Dec 02, 2003 10.15 10.35 10.00 10.09 39,400 -0.26(-2.51%)
Dec 01, 2003 10.00 10.40 10.00 10.35 23,400 +0.45(+4.55%)
Nov 28, 2003 9.900 10.00 9.880 9.900 15,300 +0.00(+0.00%)
Nov 26, 2003 9.950 9.900 9.350 9.900 28,300 -0.05(-0.50%)
Nov 25, 2003 9.750 10.00 9.750 9.950 34,300 +0.15(+1.53%)
Nov 24, 2003 9.560 9.900 9.560 9.800 36,000 +0.29(+3.05%)
Nov 21, 2003 9.350 9.770 9.200 9.510 37,300 +0.33(+3.59%)
Nov 20, 2003 9.640 9.640 9.100 9.180 31,800 -0.46(-4.77%)
Nov 19, 2003 9.060 9.650 8.840 9.640 49,100 +0.63(+6.99%)
Nov 18, 2003 9.340 9.680 9.080 9.010 39,300 -0.24(-2.59%)
Nov 17, 2003 9.250 9.670 9.250 9.250 55,800 -0.74(-7.41%)
Nov 14, 2003 9.890 9.970 9.890 9.990 52,300 +0.10(+1.01%)
Nov 13, 2003 9.600 10.00 9.500 9.890 28,700 +0.44(+4.66%)
Nov 12, 2003 9.120 9.450 9.040 9.450 28,100 +0.33(+3.62%)
Nov 11, 2003 9.250 9.250 8.950 9.120 15,200 -0.17(-1.83%)
Nov 10, 2003 9.760 9.800 9.290 9.290 22,100 -0.49(-5.01%)
Nov 07, 2003 9.870 9.870 9.760 9.780 19,300 -0.02(-0.20%)
Nov 06, 2003 9.640 9.750 9.480 9.800 16,500 +0.12(+1.24%)
Nov 05, 2003 9.550 9.750 9.370 9.680 19,100 +0.08(+0.83%)
Nov 04, 2003 9.680 9.680 9.580 9.600 12,700 +0.00(+0.00%)
Nov 03, 2003 9.450 9.600 9.450 9.600 18,300 +0.40(+4.35%)
Oct 31, 2003 9.440 9.440 9.230 9.200 18,800 -0.37(-3.87%)
Oct 30, 2003 9.450 9.570 9.400 9.570 15,500 -0.08(-0.83%)
Oct 29, 2003 9.350 9.650 9.350 9.650 29,100 +0.25(+2.66%)
Oct 28, 2003 8.950 9.400 8.950 9.400 23,700 +0.41(+4.56%)
Oct 27, 2003 8.400 9.000 8.400 8.990 13,200 +0.64(+7.66%)
Oct 24, 2003 8.750 8.750 8.280 8.350 25,700 -0.45(-5.11%)
Oct 23, 2003 8.500 9.000 8.460 8.800 17,800 +0.30(+3.53%)
Oct 22, 2003 9.000 9.000 8.500 8.500 39,700 -0.58(-6.39%)
Oct 21, 2003 9.150 9.250 9.050 9.080 13,500 -0.07(-0.77%)
Oct 20, 2003 8.900 9.150 8.870 9.150 10,300 +0.35(+3.98%)
Oct 17, 2003 9.650 9.650 8.800 8.800 21,600 -0.70(-7.37%)
Oct 16, 2003 9.250 9.500 9.250 9.500 10,700 +0.20(+2.15%)
Oct 15, 2003 9.450 9.660 9.350 9.300 20,600 -0.15(-1.59%)
Oct 14, 2003 9.250 9.500 9.250 9.450 27,700 +0.20(+2.16%)
Oct 13, 2003 8.940 8.940 8.940 9.250 20,500 +0.36(+4.05%)
Oct 10, 2003 8.600 8.900 8.600 8.890 24,800 +0.39(+4.59%)
Oct 09, 2003 8.900 9.000 8.450 8.500 32,200 -0.30(-3.41%)
Oct 08, 2003 9.100 9.100 8.800 8.800 15,600 -0.45(-4.86%)
Oct 07, 2003 8.990 9.250 8.990 9.250 14,400 +0.05(+0.54%)
Oct 06, 2003 9.180 9.200 9.060 9.200 20,400 +0.02(+0.22%)
Oct 03, 2003 9.110 9.250 9.100 9.180 21,100 +0.17(+1.89%)
Oct 02, 2003 8.650 9.010 8.510 9.010 27,500 -0.39(-4.15%)
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