Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.860 8.240 7.800 8.150 86,872 +0.10(+1.24%)
Apr 28, 2016 8.140 8.370 8.030 8.050 74,969 -0.36(-4.28%)
Apr 27, 2016 8.030 8.480 8.030 8.410 73,861 +0.03(+0.36%)
Apr 26, 2016 7.800 8.410 7.800 8.380 60,045 +0.52(+6.62%)
Apr 25, 2016 7.700 7.890 7.520 7.860 50,756 +0.11(+1.42%)
Apr 22, 2016 7.730 7.930 7.620 7.750 45,656 -0.02(-0.26%)
Apr 21, 2016 7.930 8.120 7.730 7.770 37,868 -0.14(-1.77%)
Apr 20, 2016 7.900 8.170 7.830 7.910 85,037 -0.19(-2.35%)
Apr 19, 2016 8.200 8.390 8.060 8.100 56,596 -0.25(-2.99%)
Apr 18, 2016 7.910 8.380 7.750 8.350 79,256 +0.44(+5.56%)
Apr 15, 2016 7.740 8.010 7.740 7.910 40,025 +0.06(+0.76%)
Apr 14, 2016 8.210 8.500 7.700 7.850 65,199 -0.49(-5.88%)
Apr 13, 2016 7.610 8.500 7.610 8.340 155,719 +0.74(+9.74%)
Apr 12, 2016 7.420 7.980 7.320 7.600 100,836 +0.15(+2.01%)
Apr 11, 2016 7.230 7.570 7.230 7.450 36,724 +0.30(+4.20%)
Apr 08, 2016 7.220 7.480 7.100 7.150 32,049 -0.02(-0.28%)
Apr 07, 2016 7.180 7.300 7.060 7.170 48,469 -0.08(-1.10%)
Apr 06, 2016 7.570 7.710 7.130 7.250 61,626 -0.40(-5.23%)
Apr 05, 2016 7.250 7.710 7.250 7.650 73,222 +0.35(+4.79%)
Apr 04, 2016 7.580 7.700 7.230 7.300 43,931 -0.31(-4.07%)
Apr 01, 2016 7.220 7.650 7.075 7.610 53,189 +0.37(+5.11%)
Mar 31, 2016 7.330 7.460 7.200 7.240 64,273 -0.11(-1.50%)
Mar 30, 2016 7.250 7.590 7.250 7.350 63,558 -0.01(-0.14%)
Mar 29, 2016 6.710 7.400 6.700 7.360 75,708 +0.66(+9.85%)
Mar 28, 2016 6.410 6.900 6.400 6.700 30,617 +0.02(+0.30%)
Mar 24, 2016 6.710 6.680 6.680 6.680 45,700 -0.08(-1.18%)
Mar 23, 2016 6.920 7.000 6.760 6.760 60,131 -0.14(-2.03%)
Mar 22, 2016 6.930 7.060 6.870 6.900 32,391 -0.05(-0.72%)
Mar 21, 2016 6.890 7.230 6.890 6.950 60,447 -0.05(-0.71%)
Mar 18, 2016 7.140 7.470 6.970 7.000 178,629 -0.10(-1.41%)
Mar 17, 2016 6.990 7.320 6.920 7.100 63,533 +0.12(+1.72%)
Mar 16, 2016 6.830 7.040 6.700 6.980 51,710 -0.05(-0.71%)
Mar 15, 2016 7.150 7.450 6.990 7.030 37,932 -0.24(-3.30%)
Mar 14, 2016 7.740 7.850 7.270 7.270 40,188 -0.55(-7.03%)
Mar 11, 2016 7.580 7.960 7.580 7.820 140,718 +0.29(+3.85%)
Mar 10, 2016 7.620 7.640 7.450 7.530 57,760 -0.04(-0.53%)
Mar 09, 2016 7.190 7.610 7.190 7.570 61,299 +0.29(+3.98%)
Mar 08, 2016 7.430 7.590 7.250 7.280 78,010 -0.18(-2.41%)
Mar 07, 2016 7.200 7.510 7.200 7.460 41,899 +0.23(+3.18%)
Mar 04, 2016 7.400 7.520 7.180 7.230 51,204 -0.30(-3.98%)
Mar 03, 2016 7.210 7.570 7.210 7.530 78,938 +0.22(+3.01%)
Mar 02, 2016 7.160 7.440 7.160 7.310 46,466 +0.12(+1.67%)
Mar 01, 2016 7.100 7.450 7.100 7.190 84,395 +0.17(+2.42%)
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%)
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