Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.160 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.520 7.650 7.410 7.450 34,000 -0.12(-1.59%)
Mar 30, 2004 7.550 7.800 7.510 7.570 33,500 -0.03(-0.39%)
Mar 29, 2004 7.550 7.740 7.400 7.600 52,600 +0.15(+2.01%)
Mar 26, 2004 7.800 7.900 7.450 7.450 32,300 -0.44(-5.58%)
Mar 25, 2004 7.350 7.920 7.350 7.890 51,400 +0.57(+7.79%)
Mar 24, 2004 7.350 7.510 7.150 7.320 40,600 -0.05(-0.68%)
Mar 23, 2004 7.480 7.640 7.360 7.370 32,100 -0.03(-0.41%)
Mar 22, 2004 7.770 7.770 7.330 7.400 49,000 -0.21(-2.76%)
Mar 19, 2004 8.150 8.150 7.600 7.610 39,400 -0.44(-5.47%)
Mar 18, 2004 7.900 8.090 7.510 8.050 33,000 +0.06(+0.75%)
Mar 17, 2004 7.600 8.100 7.570 7.990 72,600 +0.59(+7.97%)
Mar 16, 2004 7.750 7.880 7.060 7.400 75,700 -0.10(-1.33%)
Mar 15, 2004 8.320 8.320 7.500 7.500 52,500 -0.92(-10.93%)
Mar 12, 2004 7.600 8.420 7.520 8.420 48,100 +0.90(+11.97%)
Mar 11, 2004 7.740 7.980 7.500 7.520 52,000 -0.24(-3.09%)
Mar 10, 2004 8.210 8.550 7.760 7.760 60,000 -0.45(-5.48%)
Mar 09, 2004 8.310 8.530 8.210 8.210 36,900 -0.08(-0.97%)
Mar 08, 2004 8.900 8.930 8.250 8.290 36,600 -0.58(-6.54%)
Mar 05, 2004 8.700 9.000 8.610 8.870 33,200 +0.12(+1.37%)
Mar 04, 2004 8.690 8.750 8.350 8.750 38,900 +0.10(+1.16%)
Mar 03, 2004 8.520 8.750 8.460 8.650 37,500 +0.15(+1.76%)
Mar 02, 2004 8.850 8.900 8.500 8.500 39,100 -0.40(-4.49%)
Mar 01, 2004 8.750 9.000 8.660 8.900 41,800 +0.15(+1.71%)
Feb 27, 2004 8.800 8.890 8.700 8.750 31,000 +0.01(+0.11%)
Feb 26, 2004 8.850 8.950 8.650 8.740 25,100 -0.21(-2.35%)
Feb 25, 2004 9.200 9.200 8.700 8.950 40,200 +0.10(+1.13%)
Feb 24, 2004 9.150 9.250 8.710 8.850 38,800 -0.05(-0.56%)
Feb 23, 2004 9.030 9.030 8.700 8.900 44,500 -0.06(-0.67%)
Feb 20, 2004 8.640 9.240 8.600 8.960 53,400 +0.42(+4.92%)
Feb 19, 2004 9.350 9.440 8.540 8.540 46,900 -0.77(-8.27%)
Feb 18, 2004 9.410 9.440 9.300 9.310 18,400 -0.10(-1.06%)
Feb 17, 2004 8.550 9.450 8.550 9.410 65,000 +0.88(+10.32%)
Feb 13, 2004 9.050 9.150 8.520 8.530 35,700 -0.47(-5.22%)
Feb 12, 2004 9.350 9.410 8.960 9.000 21,500 -0.40(-4.26%)
Feb 11, 2004 9.420 9.500 9.300 9.400 22,200 -0.10(-1.05%)
Feb 10, 2004 9.260 9.500 9.240 9.500 49,200 +0.24(+2.59%)
Feb 09, 2004 9.600 9.600 9.180 9.260 55,400 -0.50(-5.12%)
Feb 06, 2004 8.700 9.880 8.650 9.760 52,600 +1.09(+12.57%)
Feb 05, 2004 8.800 8.800 8.510 8.670 28,100 -0.06(-0.69%)
Feb 04, 2004 9.250 9.250 8.680 8.730 52,500 -0.55(-5.93%)
Feb 03, 2004 9.080 9.400 9.050 9.280 25,200 +0.10(+1.09%)
Feb 02, 2004 9.430 9.430 9.020 9.180 38,800 -0.15(-1.61%)
Jan 30, 2004 9.450 9.530 9.250 9.330 29,200 -0.21(-2.20%)
Jan 29, 2004 9.200 9.600 9.190 9.540 32,700 +0.35(+3.81%)
Jan 28, 2004 9.500 9.650 9.120 9.190 32,300 -0.31(-3.26%)
Jan 27, 2004 9.950 9.990 9.440 9.500 45,400 -0.50(-5.00%)
Jan 26, 2004 9.700 10.00 9.600 10.00 42,700 +0.25(+2.56%)
Jan 23, 2004 9.650 9.750 9.550 9.750 28,800 +0.20(+2.09%)
Jan 22, 2004 9.750 9.890 9.550 9.550 42,100 -0.25(-2.55%)
Jan 21, 2004 9.820 9.950 9.720 9.800 27,800 -0.12(-1.21%)
Jan 20, 2004 9.900 9.940 9.500 9.920 64,300 -0.08(-0.80%)
Jan 16, 2004 9.880 10.00 9.700 10.00 95,900 +0.15(+1.52%)
Jan 15, 2004 9.770 9.990 9.450 9.850 49,100 -0.02(-0.20%)
Jan 14, 2004 9.700 9.870 9.510 9.870 52,400 +0.27(+2.81%)
Jan 13, 2004 9.900 9.900 9.520 9.600 24,900 -0.25(-2.54%)
Jan 12, 2004 9.620 9.850 9.600 9.850 17,200 +0.33(+3.47%)
Jan 09, 2004 9.900 9.910 9.500 9.520 35,900 -0.46(-4.61%)
Jan 08, 2004 9.900 10.00 9.600 9.980 39,100 +0.13(+1.32%)
Jan 07, 2004 9.550 9.850 9.550 9.850 30,200 +0.12(+1.23%)
Jan 06, 2004 10.00 10.00 9.550 9.730 21,200 -0.27(-2.70%)
Jan 05, 2004 9.900 10.00 9.610 10.00 35,500 +0.39(+4.06%)
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