Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.440 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.490 5.580 5.410 5.560 54,242 +0.08(+1.46%)
May 28, 2015 5.510 5.610 5.420 5.480 31,854 -0.07(-1.26%)
May 27, 2015 5.430 5.570 5.430 5.550 31,946 +0.12(+2.21%)
May 26, 2015 5.470 5.560 5.380 5.430 67,194 -0.04(-0.73%)
May 22, 2015 5.460 5.470 5.470 5.470 51,000 -0.03(-0.55%)
May 21, 2015 5.450 5.560 5.450 5.500 54,694 +0.00(+0.00%)
May 20, 2015 5.600 5.600 5.460 5.500 36,037 -0.06(-1.08%)
May 19, 2015 5.620 5.650 5.450 5.560 36,738 -0.09(-1.59%)
May 18, 2015 5.510 5.690 5.490 5.650 56,684 +0.12(+2.17%)
May 15, 2015 5.720 5.770 5.480 5.530 61,057 -0.18(-3.15%)
May 14, 2015 5.530 5.750 5.530 5.710 42,722 +0.20(+3.63%)
May 13, 2015 5.480 5.550 5.480 5.510 41,843 +0.03(+0.55%)
May 12, 2015 5.430 5.540 5.380 5.480 60,023 +0.01(+0.18%)
May 11, 2015 5.480 5.580 5.430 5.470 58,651 -0.04(-0.73%)
May 08, 2015 5.590 5.590 5.480 5.510 50,198 +0.02(+0.36%)
May 07, 2015 5.350 5.560 5.350 5.490 57,000 +0.10(+1.86%)
May 06, 2015 5.310 5.410 5.280 5.390 68,709 +0.02(+0.37%)
May 05, 2015 5.610 5.660 5.340 5.370 112,936 -0.16(-2.89%)
May 04, 2015 5.480 5.670 5.480 5.530 73,094 +0.06(+1.10%)
May 01, 2015 5.660 5.770 5.460 5.470 99,584 -0.17(-3.01%)
Apr 30, 2015 5.830 5.890 5.620 5.640 116,666 -0.26(-4.41%)
Apr 29, 2015 5.910 5.950 5.900 5.900 42,341 -0.08(-1.34%)
Apr 28, 2015 6.010 6.080 5.940 5.980 82,551 -0.01(-0.17%)
Apr 27, 2015 6.040 6.200 5.990 5.990 95,460 -0.12(-1.96%)
Apr 24, 2015 6.070 6.140 6.000 6.110 38,738 +0.01(+0.16%)
Apr 23, 2015 6.000 6.100 6.000 6.100 21,587 +0.10(+1.67%)
Apr 22, 2015 6.020 6.080 6.000 6.000 46,743 -0.06(-0.99%)
Apr 21, 2015 6.180 6.240 6.050 6.060 44,007 -0.16(-2.57%)
Apr 20, 2015 6.040 6.270 6.040 6.220 59,693 +0.22(+3.67%)
Apr 17, 2015 6.090 6.130 6.000 6.000 62,836 -0.13(-2.12%)
Apr 16, 2015 6.050 6.140 6.000 6.130 35,420 +0.02(+0.33%)
Apr 15, 2015 6.020 6.180 6.000 6.110 48,281 +0.11(+1.83%)
Apr 14, 2015 5.980 6.055 5.950 6.000 38,683 -0.01(-0.17%)
Apr 13, 2015 5.970 6.090 5.970 6.010 32,627 -0.02(-0.33%)
Apr 10, 2015 6.110 6.110 5.950 6.030 42,368 +0.01(+0.17%)
Apr 09, 2015 6.130 6.172 6.000 6.020 43,143 -0.08(-1.31%)
Apr 08, 2015 6.220 6.270 6.060 6.100 57,149 -0.13(-2.09%)
Apr 07, 2015 5.980 6.410 5.980 6.230 269,333 +0.26(+4.36%)
Apr 06, 2015 6.000 6.030 5.910 5.970 86,536 -0.04(-0.67%)
Apr 02, 2015 6.140 6.010 6.010 6.010 80,200 -0.13(-2.12%)
Apr 01, 2015 6.070 6.190 6.050 6.140 150,270 -0.02(-0.32%)
Mar 31, 2015 6.110 6.190 6.030 6.160 93,730 -0.01(-0.16%)
Mar 30, 2015 6.140 6.200 6.100 6.170 51,900 +0.03(+0.49%)
Mar 27, 2015 6.060 6.150 5.970 6.140 91,139 +0.11(+1.82%)
Mar 26, 2015 6.230 6.260 6.020 6.030 59,184 -0.19(-3.05%)
Mar 25, 2015 6.370 6.380 6.210 6.220 111,343 -0.11(-1.74%)
Mar 24, 2015 6.470 6.530 6.280 6.330 59,433 -0.17(-2.62%)
Mar 23, 2015 6.350 6.580 6.320 6.500 209,534 +0.13(+2.04%)
Mar 20, 2015 6.340 6.480 6.220 6.370 180,060 +0.08(+1.27%)
Mar 19, 2015 6.360 6.480 6.240 6.290 70,591 -0.16(-2.48%)
Mar 18, 2015 6.310 6.560 6.310 6.450 55,131 +0.09(+1.42%)
Mar 17, 2015 6.350 6.530 6.300 6.360 80,820 -0.01(-0.16%)
Mar 16, 2015 6.520 6.600 6.340 6.370 101,124 -0.08(-1.24%)
Mar 13, 2015 6.630 6.630 6.270 6.450 128,671 -0.17(-2.57%)
Mar 12, 2015 6.250 6.627 6.250 6.620 93,541 +0.24(+3.76%)
Mar 11, 2015 6.250 6.540 5.720 6.380 240,833 -0.60(-8.60%)
Mar 10, 2015 7.050 7.100 6.980 6.980 75,474 -0.08(-1.13%)
Mar 09, 2015 7.090 7.130 6.960 7.060 87,437 +0.01(+0.14%)
Mar 06, 2015 7.120 7.310 7.010 7.050 102,492 -0.10(-1.40%)
Mar 05, 2015 7.100 7.260 7.030 7.150 67,395 +0.04(+0.56%)
Mar 04, 2015 7.360 7.360 7.090 7.110 72,216 -0.25(-3.40%)
Mar 03, 2015 7.340 7.550 7.340 7.360 49,355 +0.00(+0.00%)
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