Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.830 USD -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.580 7.750 7.440 7.460 114,514 -0.09(-1.19%)
Jun 29, 2015 7.590 7.940 7.500 7.550 139,337 -0.22(-2.83%)
Jun 26, 2015 7.940 8.000 7.720 7.770 311,182 -0.20(-2.51%)
Jun 25, 2015 7.930 8.060 7.900 7.970 70,636 +0.09(+1.14%)
Jun 24, 2015 7.770 8.090 7.770 7.880 148,453 -0.09(-1.13%)
Jun 23, 2015 7.710 8.000 7.710 7.970 127,604 +0.13(+1.66%)
Jun 22, 2015 7.810 7.940 7.710 7.840 95,948 +0.02(+0.26%)
Jun 19, 2015 7.600 7.940 7.530 7.820 257,728 +0.22(+2.89%)
Jun 18, 2015 7.530 7.720 7.480 7.600 147,126 +0.14(+1.88%)
Jun 17, 2015 7.260 7.620 7.260 7.460 220,003 +0.15(+2.05%)
Jun 16, 2015 7.140 7.350 7.110 7.310 109,277 +0.19(+2.67%)
Jun 15, 2015 6.840 7.180 6.760 7.120 155,430 +0.25(+3.64%)
Jun 12, 2015 6.900 6.940 6.850 6.870 52,596 -0.07(-1.01%)
Jun 11, 2015 7.080 7.100 6.900 6.940 48,622 -0.12(-1.70%)
Jun 10, 2015 6.780 7.100 6.780 7.060 77,144 +0.32(+4.75%)
Jun 09, 2015 6.840 6.890 6.710 6.740 43,554 -0.13(-1.89%)
Jun 08, 2015 6.800 7.600 6.720 6.870 318,752 +0.06(+0.88%)
Jun 05, 2015 6.330 6.840 6.290 6.810 316,402 +0.52(+8.27%)
Jun 04, 2015 6.350 6.480 6.270 6.290 86,942 -0.11(-1.72%)
Jun 03, 2015 6.160 6.400 6.160 6.400 178,238 +0.21(+3.39%)
Jun 02, 2015 5.710 6.360 5.710 6.190 283,155 +0.42(+7.28%)
Jun 01, 2015 5.610 6.720 5.570 5.770 287,375 +0.21(+3.78%)
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%)
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