Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.980 5.460 4.900 5.300 43,100 -0.07(-1.30%)
Apr 27, 2006 5.380 5.480 5.250 5.370 41,900 -0.08(-1.47%)
Apr 26, 2006 5.400 5.500 5.270 5.450 38,000 -0.05(-0.91%)
Apr 25, 2006 5.420 5.570 5.240 5.500 38,800 +0.02(+0.36%)
Apr 24, 2006 5.350 5.590 5.190 5.480 82,600 +0.08(+1.48%)
Apr 21, 2006 5.550 5.560 5.230 5.400 77,700 -0.09(-1.64%)
Apr 20, 2006 5.480 5.500 5.370 5.490 16,700 -0.05(-0.90%)
Apr 19, 2006 5.300 5.540 5.270 5.540 45,600 +0.14(+2.59%)
Apr 18, 2006 5.400 5.430 5.250 5.400 62,400 -0.03(-0.55%)
Apr 17, 2006 5.000 5.440 4.950 5.430 96,900 +0.41(+8.17%)
Apr 13, 2006 5.090 5.130 5.000 5.020 16,700 -0.07(-1.38%)
Apr 12, 2006 4.930 5.100 4.910 5.090 89,600 +0.12(+2.41%)
Apr 11, 2006 5.150 5.250 4.950 4.970 56,700 -0.15(-2.93%)
Apr 10, 2006 5.100 5.470 5.070 5.120 75,700 +0.00(+0.00%)
Apr 07, 2006 5.400 5.500 5.100 5.120 52,600 -0.25(-4.66%)
Apr 06, 2006 5.390 5.450 5.270 5.370 29,700 -0.12(-2.19%)
Apr 05, 2006 5.390 5.500 5.390 5.490 46,400 +0.11(+2.04%)
Apr 04, 2006 5.300 5.500 5.260 5.380 99,700 +0.05(+0.94%)
Apr 03, 2006 5.160 5.380 5.060 5.330 88,100 +0.17(+3.29%)
Mar 31, 2006 5.190 5.190 5.070 5.160 35,400 +0.01(+0.19%)
Mar 30, 2006 5.180 5.200 5.070 5.150 17,400 -0.04(-0.77%)
Mar 29, 2006 5.000 5.200 5.000 5.190 29,000 +0.24(+4.85%)
Mar 28, 2006 5.100 5.150 4.910 4.950 51,200 -0.20(-3.88%)
Mar 27, 2006 5.130 5.190 5.060 5.150 126,300 +0.04(+0.78%)
Mar 24, 2006 5.000 5.110 5.000 5.110 28,000 +0.04(+0.79%)
Mar 23, 2006 5.120 5.140 4.950 5.070 36,400 -0.05(-0.98%)
Mar 22, 2006 5.050 5.150 5.020 5.120 36,200 +0.05(+0.99%)
Mar 21, 2006 5.100 5.330 5.030 5.070 116,000 -0.09(-1.74%)
Mar 20, 2006 5.130 5.250 5.000 5.160 137,300 +0.02(+0.39%)
Mar 17, 2006 5.180 5.310 5.010 5.140 246,900 -0.01(-0.19%)
Mar 16, 2006 5.270 5.300 4.980 5.150 46,400 -0.08(-1.53%)
Mar 15, 2006 5.250 5.300 5.100 5.230 29,900 -0.12(-2.24%)
Mar 14, 2006 5.170 5.400 5.140 5.350 109,400 +0.17(+3.28%)
Mar 13, 2006 4.880 5.250 4.880 5.180 83,200 +0.30(+6.15%)
Mar 10, 2006 4.800 4.930 4.800 4.880 16,100 +0.10(+2.09%)
Mar 09, 2006 5.020 5.030 4.780 4.780 42,800 -0.17(-3.43%)
Mar 08, 2006 4.990 5.120 4.910 4.950 41,700 -0.02(-0.40%)
Mar 07, 2006 5.010 5.100 4.960 4.970 40,800 -0.15(-2.93%)
Mar 06, 2006 5.150 5.320 5.100 5.120 60,900 +0.00(+0.00%)
Mar 03, 2006 5.150 5.320 5.080 5.120 39,300 -0.04(-0.78%)
Mar 02, 2006 5.370 5.400 5.080 5.160 36,300 -0.16(-3.01%)
Mar 01, 2006 5.320 5.430 5.280 5.320 19,300 +0.00(+0.00%)
Feb 28, 2006 5.600 5.560 5.300 5.320 23,900 -0.28(-5.00%)
Feb 27, 2006 5.570 5.670 5.480 5.600 57,900 +0.09(+1.63%)
Feb 24, 2006 5.400 5.530 5.360 5.510 24,800 +0.05(+0.92%)
Feb 23, 2006 5.540 5.670 5.410 5.460 30,600 -0.08(-1.44%)
Feb 22, 2006 5.510 5.640 5.420 5.540 28,500 +0.03(+0.54%)
Feb 21, 2006 5.410 5.600 5.360 5.510 86,400 +0.06(+1.10%)
Feb 17, 2006 5.590 5.590 5.450 5.450 57,200 -0.05(-0.91%)
Feb 16, 2006 5.490 5.630 5.370 5.500 56,300 +0.01(+0.18%)
Feb 15, 2006 5.400 5.500 5.310 5.490 25,400 +0.06(+1.10%)
Feb 14, 2006 5.230 5.450 5.200 5.430 30,400 +0.16(+3.04%)
Feb 13, 2006 5.200 5.320 5.110 5.270 45,900 +0.04(+0.76%)
Feb 10, 2006 5.080 5.280 5.010 5.230 23,200 +0.10(+1.95%)
Feb 09, 2006 5.190 5.270 5.130 5.130 16,600 -0.06(-1.16%)
Feb 08, 2006 5.140 5.190 5.040 5.190 23,400 +0.08(+1.57%)
Feb 07, 2006 5.170 5.350 5.010 5.110 59,000 -0.06(-1.16%)
Feb 06, 2006 5.100 5.210 5.020 5.170 27,700 +0.07(+1.37%)
Feb 03, 2006 5.110 5.240 5.100 5.100 23,600 -0.07(-1.35%)
Feb 02, 2006 5.400 5.400 5.100 5.170 49,100 -0.24(-4.44%)
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