Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.370 USD -0.040 (-0.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.610 6.660 6.340 6.410 89,300 -0.26(-3.90%)
May 30, 2019 6.600 6.700 6.580 6.670 38,158 +0.04(+0.60%)
May 29, 2019 6.630 6.750 6.610 6.630 52,515 -0.08(-1.19%)
May 28, 2019 6.550 6.720 6.490 6.710 86,297 +0.13(+1.98%)
May 24, 2019 6.540 6.630 6.540 6.580 37,100 +0.03(+0.46%)
May 23, 2019 6.550 6.570 6.470 6.550 47,493 -0.07(-1.06%)
May 22, 2019 6.550 6.630 6.450 6.620 113,535 +0.02(+0.30%)
May 21, 2019 6.610 6.660 6.550 6.600 68,244 -0.01(-0.15%)
May 20, 2019 6.720 6.880 6.590 6.610 203,100 -0.17(-2.51%)
May 17, 2019 6.810 6.870 6.770 6.780 36,500 -0.09(-1.31%)
May 16, 2019 6.910 6.980 6.820 6.870 32,708 -0.09(-1.29%)
May 15, 2019 6.750 7.000 6.750 6.960 55,118 +0.10(+1.46%)
May 14, 2019 6.690 6.890 6.690 6.860 43,172 +0.16(+2.39%)
May 13, 2019 6.690 6.810 6.670 6.700 58,843 -0.06(-0.89%)
May 10, 2019 6.800 6.910 6.710 6.760 55,800 -0.08(-1.17%)
May 09, 2019 6.760 6.970 6.760 6.840 67,505 +0.00(+0.00%)
May 08, 2019 6.810 6.920 6.700 6.840 38,689 +0.05(+0.74%)
May 07, 2019 6.810 6.910 6.735 6.790 34,684 -0.10(-1.45%)
May 06, 2019 6.800 6.970 6.790 6.890 42,785 +0.02(+0.29%)
May 03, 2019 6.770 6.920 6.770 6.870 44,900 +0.07(+1.03%)
May 02, 2019 6.750 6.840 6.690 6.800 42,040 +0.08(+1.19%)
May 01, 2019 6.740 6.840 6.690 6.720 45,504 -0.04(-0.59%)
Apr 30, 2019 7.030 7.060 6.740 6.760 104,810 -0.34(-4.79%)
Apr 29, 2019 6.890 7.130 6.890 7.100 76,327 +0.17(+2.45%)
Apr 26, 2019 6.940 6.990 6.850 6.930 53,400 +0.00(+0.00%)
Apr 25, 2019 6.890 6.960 6.840 6.930 29,550 -0.01(-0.14%)
Apr 24, 2019 6.880 7.000 6.880 6.940 36,091 -0.01(-0.14%)
Apr 23, 2019 6.830 6.980 6.830 6.950 47,511 +0.07(+1.02%)
Apr 22, 2019 6.750 6.920 6.750 6.880 51,477 +0.05(+0.73%)
Apr 18, 2019 6.870 6.970 6.780 6.830 40,700 -0.07(-1.01%)
Apr 17, 2019 6.890 6.950 6.810 6.900 31,628 +0.01(+0.15%)
Apr 16, 2019 6.860 7.070 6.820 6.890 54,875 -0.02(-0.29%)
Apr 15, 2019 6.840 6.950 6.740 6.910 52,404 +0.08(+1.17%)
Apr 12, 2019 6.900 7.020 6.680 6.830 45,200 -0.09(-1.30%)
Apr 11, 2019 7.100 7.180 6.870 6.920 65,566 -0.05(-0.72%)
Apr 10, 2019 6.860 6.990 6.860 6.970 46,512 +0.11(+1.60%)
Apr 09, 2019 6.860 6.950 6.710 6.860 39,951 -0.04(-0.58%)
Apr 08, 2019 6.830 6.950 6.750 6.900 42,245 +0.00(+0.00%)
Apr 05, 2019 6.700 6.910 6.700 6.900 67,100 +0.20(+2.99%)
Apr 04, 2019 6.620 6.780 6.620 6.700 42,756 +0.05(+0.75%)
Apr 03, 2019 6.690 6.725 6.590 6.650 30,776 +0.03(+0.45%)
Apr 02, 2019 6.640 6.680 6.530 6.620 75,914 -0.03(-0.45%)
Apr 01, 2019 6.680 6.750 6.640 6.650 46,013 -0.02(-0.30%)
Mar 29, 2019 6.810 6.940 6.620 6.670 108,400 -0.09(-1.33%)
Mar 28, 2019 6.880 6.950 6.660 6.760 35,148 -0.12(-1.74%)
Mar 27, 2019 6.820 6.950 6.790 6.880 37,698 -0.02(-0.29%)
Mar 26, 2019 6.750 6.940 6.660 6.900 27,700 +0.14(+2.07%)
Mar 25, 2019 6.450 6.840 6.450 6.760 56,208 +0.29(+4.48%)
Mar 22, 2019 6.770 6.850 6.460 6.470 121,900 -0.38(-5.55%)
Mar 21, 2019 6.930 7.110 6.770 6.850 74,776 -0.14(-2.00%)
Mar 20, 2019 6.980 7.080 6.954 6.990 27,594 -0.03(-0.43%)
Mar 19, 2019 7.020 7.090 7.010 7.020 20,472 -0.04(-0.57%)
Mar 18, 2019 7.020 7.120 6.970 7.060 52,031 +0.05(+0.71%)
Mar 15, 2019 7.040 7.340 6.950 7.010 356,800 +0.09(+1.30%)
Mar 14, 2019 6.890 6.990 6.890 6.920 23,206 -0.01(-0.14%)
Mar 13, 2019 6.920 7.050 6.920 6.930 53,102 -0.03(-0.43%)
Mar 12, 2019 6.900 7.030 6.900 6.960 39,812 +0.02(+0.29%)
Mar 11, 2019 6.810 6.980 6.810 6.940 39,390 +0.14(+2.06%)
Mar 08, 2019 6.700 6.890 6.700 6.800 87,900 -0.02(-0.29%)
Mar 07, 2019 6.730 6.880 6.730 6.820 49,870 +0.06(+0.89%)
Mar 06, 2019 6.940 6.960 6.740 6.760 68,224 -0.19(-2.73%)
Mar 05, 2019 6.850 6.960 6.850 6.950 30,569 +0.12(+1.76%)
Mar 04, 2019 6.980 7.030 6.830 6.830 39,959 -0.14(-2.01%)
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