Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.210 USD +0.080 (+1.31%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.820 6.980 6.730 6.820 73,006 -0.13(-1.87%)
May 27, 2010 6.770 6.950 6.580 6.950 64,402 +0.35(+5.30%)
May 26, 2010 6.600 6.750 6.560 6.600 1,207 -0.05(-0.75%)
May 25, 2010 6.560 6.680 6.490 6.650 60,832 +0.07(+1.06%)
May 24, 2010 6.620 6.760 6.570 6.580 70,250 -0.07(-1.05%)
May 21, 2010 6.560 6.680 6.410 6.650 121,499 +0.06(+0.91%)
May 20, 2010 6.820 6.890 6.570 6.590 114,333 -0.44(-6.26%)
May 19, 2010 7.070 7.240 7.020 7.030 75,991 -0.15(-2.09%)
May 18, 2010 7.370 7.380 7.170 7.180 67,503 -0.13(-1.78%)
May 17, 2010 7.210 7.340 7.100 7.310 77,419 +0.17(+2.38%)
May 14, 2010 7.140 7.180 6.930 7.140 75,818 +0.00(+0.00%)
May 13, 2010 7.250 7.270 7.070 7.140 53,225 -0.16(-2.19%)
May 12, 2010 7.080 7.300 6.970 7.300 80,147 +0.23(+3.25%)
May 11, 2010 7.160 7.170 6.990 7.070 64,097 -0.03(-0.42%)
May 10, 2010 6.780 7.120 6.650 7.100 113,209 +0.54(+8.23%)
May 07, 2010 6.600 6.700 6.510 6.560 99,195 -0.04(-0.61%)
May 06, 2010 6.910 6.990 6.380 6.600 81,423 -0.37(-5.31%)
May 05, 2010 7.050 7.080 6.890 6.970 42,206 -0.02(-0.29%)
May 04, 2010 7.040 7.170 6.920 6.990 78,180 -0.18(-2.51%)
May 03, 2010 7.030 7.200 6.970 7.170 49,306 +0.16(+2.28%)
Apr 30, 2010 7.200 7.240 6.980 7.010 95,886 -0.23(-3.18%)
Apr 29, 2010 7.150 7.240 7.080 7.240 47,194 +0.13(+1.83%)
Apr 28, 2010 7.150 7.170 7.100 7.110 35,590 -0.09(-1.25%)
Apr 27, 2010 7.290 7.350 7.180 7.200 47,561 -0.10(-1.37%)
Apr 26, 2010 7.270 7.350 7.240 7.300 73,497 +0.00(+0.00%)
Apr 23, 2010 7.220 7.320 7.110 7.300 70,207 +0.06(+0.83%)
Apr 22, 2010 7.120 7.250 7.070 7.240 48,804 +0.01(+0.14%)
Apr 21, 2010 7.060 7.250 6.990 7.230 77,208 +0.16(+2.26%)
Apr 20, 2010 7.030 7.070 6.960 7.070 38,125 +0.05(+0.71%)
Apr 19, 2010 6.930 7.040 6.880 7.020 36,791 +0.05(+0.72%)
Apr 16, 2010 6.990 6.990 6.900 6.970 63,062 -0.02(-0.29%)
Apr 15, 2010 7.060 7.060 6.880 6.990 46,204 -0.09(-1.27%)
Apr 14, 2010 7.060 7.090 6.880 7.080 68,032 +0.04(+0.57%)
Apr 13, 2010 7.070 7.120 6.990 7.040 27,152 -0.05(-0.71%)
Apr 12, 2010 7.050 7.130 7.010 7.090 56,409 +0.03(+0.42%)
Apr 09, 2010 7.050 7.100 6.900 7.060 64,477 -0.01(-0.14%)
Apr 08, 2010 7.080 7.160 7.040 7.070 30,802 -0.05(-0.70%)
Apr 07, 2010 7.140 7.180 7.010 7.120 91,293 -0.05(-0.70%)
Apr 06, 2010 7.100 7.200 7.087 7.170 40,205 +0.05(+0.70%)
Apr 05, 2010 6.950 7.140 6.940 7.120 100,134 +0.18(+2.59%)
Apr 01, 2010 6.930 6.940 6.940 6.940 49,000 +0.03(+0.43%)
Mar 31, 2010 6.980 7.080 6.830 6.910 81,785 -0.08(-1.14%)
Mar 30, 2010 7.110 7.160 6.970 6.990 56,236 -0.12(-1.69%)
Mar 29, 2010 7.140 7.180 7.040 7.110 78,867 +0.01(+0.14%)
Mar 26, 2010 7.140 7.200 7.020 7.100 72,174 -0.02(-0.28%)
Mar 25, 2010 7.240 7.380 7.090 7.120 51,580 -0.09(-1.25%)
Mar 24, 2010 7.210 7.330 7.190 7.210 57,879 -0.06(-0.83%)
Mar 23, 2010 7.200 7.300 7.110 7.270 58,987 +0.08(+1.11%)
Mar 22, 2010 6.940 7.200 6.903 7.190 99,511 +0.21(+3.01%)
Mar 19, 2010 7.050 7.050 6.900 6.980 118,973 -0.02(-0.29%)
Mar 18, 2010 6.950 7.050 6.890 7.000 21,846 +0.02(+0.29%)
Mar 17, 2010 7.000 7.050 6.910 6.980 37,010 -0.02(-0.29%)
Mar 16, 2010 6.980 7.020 6.860 7.000 67,296 +0.03(+0.43%)
Mar 15, 2010 6.880 6.980 6.860 6.970 63,913 +0.34(+5.13%)
Mar 12, 2010 6.920 6.930 6.550 6.630 97,755 -0.24(-3.49%)
Mar 11, 2010 6.970 7.490 6.810 6.870 325,657 -0.17(-2.41%)
Mar 10, 2010 6.990 7.100 6.860 7.040 82,104 +0.04(+0.57%)
Mar 09, 2010 6.980 7.010 6.940 7.000 71,532 +0.01(+0.14%)
Mar 08, 2010 6.990 7.000 6.920 6.990 88,887 +0.01(+0.14%)
Mar 05, 2010 6.850 6.980 6.800 6.980 108,159 +0.15(+2.20%)
Mar 04, 2010 6.890 6.900 6.740 6.830 38,713 -0.06(-0.87%)
Mar 03, 2010 6.750 6.900 6.700 6.890 125,602 +0.15(+2.23%)
Mar 02, 2010 6.680 6.750 6.650 6.740 42,478 +0.09(+1.35%)
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