Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.820 USD -0.040 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.450 5.450 5.230 5.320 16,000 -0.14(-2.56%)
Aug 30, 2006 5.380 5.550 5.380 5.460 17,600 +0.03(+0.55%)
Aug 29, 2006 5.370 5.550 5.320 5.430 76,800 +0.05(+0.93%)
Aug 28, 2006 5.130 5.450 5.110 5.380 44,600 +0.23(+4.47%)
Aug 25, 2006 5.200 5.250 5.140 5.150 17,400 -0.12(-2.28%)
Aug 24, 2006 5.330 5.330 5.150 5.270 23,700 -0.11(-2.04%)
Aug 23, 2006 5.400 5.400 5.360 5.380 3,700 -0.08(-1.47%)
Aug 22, 2006 5.350 5.500 5.340 5.460 23,400 +0.02(+0.37%)
Aug 21, 2006 5.160 5.500 5.130 5.440 112,700 +0.18(+3.42%)
Aug 18, 2006 5.200 5.280 5.150 5.260 18,800 -0.02(-0.38%)
Aug 17, 2006 5.250 5.320 5.240 5.280 2,200 +0.02(+0.38%)
Aug 16, 2006 5.300 5.360 5.220 5.260 11,700 -0.02(-0.38%)
Aug 15, 2006 5.290 5.490 5.150 5.280 65,900 -0.01(-0.19%)
Aug 14, 2006 5.030 5.440 5.009 5.290 131,300 +0.22(+4.34%)
Aug 11, 2006 5.000 5.070 4.910 5.070 19,500 +0.05(+1.00%)
Aug 10, 2006 5.090 5.090 4.950 5.020 40,000 -0.17(-3.28%)
Aug 09, 2006 5.170 5.240 5.120 5.190 21,500 -0.02(-0.38%)
Aug 08, 2006 5.160 5.240 5.150 5.210 51,200 +0.00(+0.00%)
Aug 07, 2006 4.960 5.220 4.960 5.210 39,300 +0.20(+3.99%)
Aug 04, 2006 4.910 5.050 4.910 5.010 19,600 +0.10(+2.04%)
Aug 03, 2006 5.120 5.120 4.900 4.910 96,700 -0.21(-4.10%)
Aug 02, 2006 5.200 5.230 5.040 5.120 27,900 -0.10(-1.92%)
Aug 01, 2006 5.180 5.250 5.100 5.220 52,500 +0.04(+0.77%)
Jul 31, 2006 5.030 5.250 5.030 5.180 47,500 +0.11(+2.17%)
Jul 28, 2006 5.010 5.090 5.010 5.070 6,700 +0.02(+0.40%)
Jul 27, 2006 5.100 5.150 5.040 5.050 17,100 -0.06(-1.17%)
Jul 26, 2006 5.170 5.190 5.100 5.110 18,000 -0.11(-2.11%)
Jul 25, 2006 5.100 5.260 5.100 5.220 19,300 +0.04(+0.77%)
Jul 24, 2006 5.160 5.360 5.100 5.180 92,200 -0.03(-0.58%)
Jul 21, 2006 5.240 5.250 5.150 5.210 7,400 -0.04(-0.76%)
Jul 20, 2006 5.310 5.350 5.170 5.250 15,600 -0.08(-1.50%)
Jul 19, 2006 5.270 5.390 5.250 5.330 22,200 +0.09(+1.72%)
Jul 18, 2006 5.250 5.350 5.200 5.240 42,100 -0.07(-1.32%)
Jul 17, 2006 5.100 5.350 5.000 5.310 89,300 +0.17(+3.31%)
Jul 14, 2006 5.100 5.220 5.090 5.140 43,400 +0.01(+0.19%)
Jul 13, 2006 5.190 5.290 5.130 5.130 32,300 -0.16(-3.02%)
Jul 12, 2006 5.200 5.350 5.200 5.290 18,000 +0.04(+0.76%)
Jul 11, 2006 5.120 5.340 5.090 5.250 68,100 +0.07(+1.35%)
Jul 10, 2006 5.170 5.300 5.060 5.180 146,100 -0.04(-0.77%)
Jul 07, 2006 5.200 5.290 5.150 5.220 27,400 -0.08(-1.51%)
Jul 06, 2006 5.130 5.300 4.990 5.300 105,800 +0.17(+3.31%)
Jul 05, 2006 4.790 5.130 4.700 5.130 153,600 +0.25(+5.12%)
Jul 03, 2006 4.970 5.100 4.760 4.880 94,600 -0.13(-2.59%)
Jun 30, 2006 4.900 5.010 4.520 5.010 2,000,200 +0.18(+3.73%)
Jun 29, 2006 4.780 4.900 4.620 4.830 164,600 -0.05(-1.02%)
Jun 28, 2006 4.630 4.920 4.510 4.880 110,300 +0.15(+3.17%)
Jun 27, 2006 4.830 4.900 4.450 4.730 73,000 -0.16(-3.27%)
Jun 26, 2006 4.650 4.900 4.500 4.890 153,900 +0.32(+7.00%)
Jun 23, 2006 4.650 4.720 4.500 4.570 61,400 -0.03(-0.65%)
Jun 22, 2006 4.800 4.870 4.560 4.600 119,500 -0.25(-5.15%)
Jun 21, 2006 4.700 4.960 4.697 4.850 123,700 +0.15(+3.19%)
Jun 20, 2006 5.080 5.110 4.630 4.700 179,200 -0.38(-7.48%)
Jun 19, 2006 5.060 5.240 5.020 5.080 172,000 +0.01(+0.20%)
Jun 16, 2006 5.230 5.230 5.050 5.070 402,200 -0.16(-3.06%)
Jun 15, 2006 5.160 5.260 5.080 5.230 31,300 +0.13(+2.55%)
Jun 14, 2006 5.080 5.170 5.050 5.100 19,900 +0.00(+0.00%)
Jun 13, 2006 5.220 5.320 5.070 5.100 79,400 -0.12(-2.30%)
Jun 12, 2006 5.050 5.310 5.050 5.220 98,100 +0.17(+3.37%)
Jun 09, 2006 5.200 5.200 5.050 5.050 25,400 -0.12(-2.32%)
Jun 08, 2006 5.010 5.180 4.940 5.170 57,500 +0.15(+2.99%)
Jun 07, 2006 5.030 5.220 5.000 5.020 38,300 -0.06(-1.18%)
Jun 06, 2006 5.060 5.200 5.000 5.080 59,600 +0.00(+0.00%)
Jun 05, 2006 5.150 5.350 5.080 5.080 99,300 -0.16(-3.05%)
Jun 02, 2006 5.300 5.300 5.180 5.240 57,300 -0.03(-0.57%)
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