Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.500 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.210 7.650 7.010 7.020 188,607 -0.23(-3.17%)
Feb 26, 2016 7.130 7.290 7.030 7.250 83,961 +0.19(+2.69%)
Feb 25, 2016 6.900 7.255 6.820 7.060 76,112 +0.12(+1.73%)
Feb 24, 2016 6.890 7.090 6.810 6.940 70,227 -0.13(-1.84%)
Feb 23, 2016 7.170 7.360 6.810 7.070 95,681 -0.16(-2.21%)
Feb 22, 2016 7.100 7.380 7.100 7.230 83,298 +0.06(+0.84%)
Feb 19, 2016 7.090 7.310 7.060 7.170 70,849 +0.07(+0.99%)
Feb 18, 2016 7.460 7.500 7.050 7.100 56,823 -0.38(-5.08%)
Feb 17, 2016 6.850 7.500 6.790 7.480 134,917 +0.64(+9.36%)
Feb 16, 2016 6.600 6.870 6.600 6.840 70,849 +0.33(+5.07%)
Feb 12, 2016 6.280 6.510 6.510 6.510 64,000 +0.24(+3.83%)
Feb 11, 2016 6.150 6.360 6.150 6.270 34,894 +0.02(+0.32%)
Feb 10, 2016 6.280 6.490 6.190 6.250 59,594 +0.04(+0.64%)
Feb 09, 2016 6.100 6.340 6.100 6.210 61,882 +0.05(+0.81%)
Feb 08, 2016 6.330 6.370 6.115 6.160 248,209 -0.24(-3.75%)
Feb 05, 2016 6.400 6.620 6.270 6.400 141,083 -0.02(-0.31%)
Feb 04, 2016 6.340 6.520 6.310 6.420 45,833 +0.09(+1.42%)
Feb 03, 2016 6.290 6.400 6.230 6.330 59,830 +0.06(+0.96%)
Feb 02, 2016 6.360 6.530 6.250 6.270 52,092 -0.13(-2.03%)
Feb 01, 2016 6.500 6.600 6.400 6.400 59,446 -0.08(-1.23%)
Jan 29, 2016 6.330 6.620 6.290 6.480 246,241 +0.16(+2.53%)
Jan 28, 2016 6.790 6.920 6.290 6.320 135,758 -0.37(-5.53%)
Jan 27, 2016 6.700 6.930 6.580 6.690 60,948 -0.01(-0.15%)
Jan 26, 2016 6.810 6.920 6.680 6.700 62,786 -0.05(-0.74%)
Jan 25, 2016 6.860 6.990 6.710 6.750 99,513 -0.21(-3.02%)
Jan 22, 2016 6.750 6.990 6.690 6.960 71,927 +0.26(+3.88%)
Jan 21, 2016 6.780 6.940 6.620 6.700 89,944 -0.01(-0.15%)
Jan 20, 2016 6.370 6.830 6.310 6.710 135,254 +0.29(+4.52%)
Jan 19, 2016 6.500 6.650 6.375 6.420 54,404 -0.03(-0.47%)
Jan 15, 2016 6.390 6.450 6.450 6.450 162,800 -0.11(-1.68%)
Jan 14, 2016 6.640 6.710 6.530 6.560 61,863 +0.05(+0.77%)
Jan 13, 2016 6.650 6.775 6.450 6.510 105,662 -0.14(-2.11%)
Jan 12, 2016 7.000 7.050 6.570 6.650 94,720 -0.23(-3.34%)
Jan 11, 2016 6.760 6.960 6.620 6.880 66,508 +0.25(+3.77%)
Jan 08, 2016 6.700 6.790 6.540 6.630 106,605 -0.03(-0.45%)
Jan 07, 2016 6.730 6.810 6.603 6.660 89,735 -0.14(-2.06%)
Jan 06, 2016 6.910 7.120 6.770 6.800 96,744 -0.24(-3.41%)
Jan 05, 2016 7.190 7.350 6.970 7.040 64,988 +0.04(+0.57%)
Jan 04, 2016 7.400 7.400 6.980 7.000 147,299 -0.43(-5.79%)
Dec 31, 2015 8.030 7.430 7.430 7.430 119,900 -0.57(-7.13%)
Dec 30, 2015 8.860 8.900 7.970 8.000 91,498 -0.74(-8.47%)
Dec 29, 2015 8.940 9.000 8.630 8.740 83,052 -0.06(-0.68%)
Dec 28, 2015 8.520 9.000 8.470 8.800 164,960 +0.26(+3.04%)
Dec 24, 2015 8.360 8.540 8.540 8.540 37,900 +0.25(+3.02%)
Dec 23, 2015 8.220 8.520 8.170 8.290 168,905 +0.15(+1.84%)
Dec 22, 2015 7.890 8.160 7.800 8.140 63,890 +0.27(+3.43%)
Dec 21, 2015 7.700 7.930 7.640 7.870 67,599 +0.20(+2.61%)
Dec 18, 2015 7.910 8.030 7.610 7.670 198,996 -0.30(-3.76%)
Dec 17, 2015 7.960 8.105 7.840 7.970 80,619 -0.06(-0.75%)
Dec 16, 2015 7.860 8.065 7.830 8.030 60,512 +0.20(+2.55%)
Dec 15, 2015 7.710 7.930 7.550 7.830 44,739 +0.14(+1.82%)
Dec 14, 2015 7.730 7.890 7.650 7.690 97,733 -0.14(-1.79%)
Dec 11, 2015 7.600 7.980 7.600 7.830 154,371 -0.02(-0.25%)
Dec 10, 2015 7.920 8.010 7.780 7.850 52,104 -0.17(-2.12%)
Dec 09, 2015 8.220 8.320 7.960 8.020 55,286 -0.28(-3.37%)
Dec 08, 2015 8.590 8.710 8.300 8.300 89,920 -0.44(-5.03%)
Dec 07, 2015 8.440 8.750 8.430 8.740 242,592 +0.26(+3.07%)
Dec 04, 2015 8.520 8.690 8.400 8.480 82,889 -0.11(-1.28%)
Dec 03, 2015 8.960 9.030 8.570 8.590 99,072 -0.42(-4.66%)
Dec 02, 2015 9.310 9.410 9.000 9.010 130,338 -0.37(-3.94%)
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