Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.250 6.360 6.070 6.080 125,639 -0.17(-2.72%)
Jun 29, 2009 6.490 6.540 6.250 6.250 92,960 -0.18(-2.80%)
Jun 26, 2009 6.570 6.630 6.290 6.430 1,089,742 -0.20(-3.02%)
Jun 25, 2009 6.370 6.640 6.370 6.630 116,837 +0.30(+4.74%)
Jun 24, 2009 6.690 6.690 6.270 6.330 62,580 -0.18(-2.76%)
Jun 23, 2009 6.640 6.730 6.460 6.510 70,328 -0.05(-0.76%)
Jun 22, 2009 6.760 6.810 6.510 6.560 119,496 -0.20(-2.96%)
Jun 19, 2009 6.860 6.860 6.700 6.760 164,538 +0.04(+0.60%)
Jun 18, 2009 6.800 6.840 6.700 6.720 37,299 -0.11(-1.61%)
Jun 17, 2009 6.760 6.870 6.650 6.830 84,925 +0.09(+1.34%)
Jun 16, 2009 6.880 6.880 6.600 6.740 99,217 -0.06(-0.88%)
Jun 15, 2009 6.720 6.830 6.610 6.800 107,840 -0.02(-0.29%)
Jun 12, 2009 6.490 6.850 6.390 6.820 151,618 +0.28(+4.28%)
Jun 11, 2009 6.590 6.710 6.440 6.540 122,740 -0.01(-0.15%)
Jun 10, 2009 6.800 6.870 6.250 6.550 155,208 -0.27(-3.96%)
Jun 09, 2009 6.910 6.990 6.790 6.820 66,211 -0.07(-1.02%)
Jun 08, 2009 6.790 7.040 6.760 6.890 93,663 +0.02(+0.29%)
Jun 05, 2009 6.920 6.940 6.700 6.870 55,134 +0.00(+0.00%)
Jun 04, 2009 6.820 6.970 6.710 6.870 67,792 +0.08(+1.18%)
Jun 03, 2009 7.010 7.050 6.660 6.790 97,444 -0.27(-3.82%)
Jun 02, 2009 6.840 7.080 6.700 7.060 157,322 +0.20(+2.92%)
Jun 01, 2009 6.740 6.930 6.640 6.860 136,347 +0.27(+4.10%)
May 29, 2009 6.360 6.650 6.250 6.590 157,244 +0.27(+4.27%)
May 28, 2009 6.440 6.550 6.250 6.320 82,517 -0.08(-1.25%)
May 27, 2009 6.870 6.930 6.370 6.400 77,596 -0.50(-7.25%)
May 26, 2009 6.270 6.900 6.270 6.900 178,473 +0.58(+9.18%)
May 22, 2009 6.470 6.480 6.280 6.320 103,280 -0.08(-1.25%)
May 21, 2009 6.390 6.440 6.250 6.400 105,049 -0.07(-1.08%)
May 20, 2009 6.690 6.900 6.440 6.470 196,393 -0.18(-2.71%)
May 19, 2009 6.900 6.910 6.510 6.650 98,656 -0.26(-3.76%)
May 18, 2009 6.520 6.920 6.450 6.910 127,205 +0.47(+7.30%)
May 15, 2009 6.690 6.690 6.300 6.440 125,272 -0.24(-3.59%)
May 14, 2009 6.460 6.750 6.450 6.680 154,229 +0.27(+4.21%)
May 13, 2009 6.610 6.760 6.370 6.410 160,010 -0.30(-4.47%)
May 12, 2009 7.120 7.120 6.600 6.710 196,275 -0.34(-4.82%)
May 11, 2009 7.170 7.300 6.950 7.050 95,196 -0.28(-3.82%)
May 08, 2009 6.530 7.330 6.510 7.330 232,375 +0.74(+11.23%)
May 07, 2009 7.100 7.100 6.520 6.590 127,942 -0.42(-5.99%)
May 06, 2009 7.010 7.100 6.720 7.010 171,073 +0.07(+1.01%)
May 05, 2009 7.150 7.210 6.810 6.940 128,370 -0.25(-3.48%)
May 04, 2009 7.200 7.200 7.030 7.190 103,559 +0.19(+2.71%)
May 01, 2009 7.200 7.270 6.900 7.000 190,832 -0.21(-2.91%)
Apr 30, 2009 7.370 7.420 7.120 7.210 189,040 -0.10(-1.37%)
Apr 29, 2009 7.220 7.390 7.072 7.310 113,414 +0.14(+1.95%)
Apr 28, 2009 7.020 7.280 7.000 7.170 126,189 +0.08(+1.13%)
Apr 27, 2009 7.060 7.310 6.910 7.090 167,027 -0.13(-1.80%)
Apr 24, 2009 7.320 7.320 6.990 7.220 163,746 -0.03(-0.41%)
Apr 23, 2009 7.210 7.370 6.940 7.250 218,438 +0.07(+0.97%)
Apr 22, 2009 7.380 7.590 7.150 7.180 151,064 -0.35(-4.65%)
Apr 21, 2009 7.150 7.550 7.140 7.530 109,997 +0.32(+4.44%)
Apr 20, 2009 7.340 7.600 7.210 7.210 118,840 -0.31(-4.12%)
Apr 17, 2009 7.490 7.610 7.320 7.520 116,515 +0.06(+0.80%)
Apr 16, 2009 7.750 7.750 7.370 7.460 119,110 -0.19(-2.48%)
Apr 15, 2009 7.330 7.670 7.330 7.650 59,321 +0.24(+3.24%)
Apr 14, 2009 7.790 7.980 7.400 7.410 110,009 -0.57(-7.14%)
Apr 13, 2009 7.890 8.050 7.530 7.980 118,253 +0.01(+0.13%)
Apr 09, 2009 7.470 8.000 7.470 7.970 224,596 +0.71(+9.78%)
Apr 08, 2009 7.430 7.710 7.050 7.260 109,047 -0.10(-1.36%)
Apr 07, 2009 7.450 7.600 7.220 7.360 117,865 -0.32(-4.17%)
Apr 06, 2009 7.710 7.730 7.280 7.680 119,213 -0.13(-1.66%)
Apr 03, 2009 7.710 7.830 7.460 7.810 141,626 +0.12(+1.56%)
Apr 02, 2009 7.890 7.890 7.560 7.690 169,185 +0.08(+1.05%)
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