Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.860 USD -0.290 (-4.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.720 7.800 7.350 7.540 114,500 -0.06(-0.79%)
Aug 30, 2007 7.780 7.780 7.510 7.600 62,300 -0.20(-2.56%)
Aug 29, 2007 7.420 7.800 7.200 7.800 75,700 +0.53(+7.29%)
Aug 28, 2007 7.530 7.530 7.120 7.270 66,700 -0.26(-3.45%)
Aug 27, 2007 7.600 7.650 7.160 7.530 58,800 +0.07(+0.94%)
Aug 24, 2007 7.300 7.570 7.110 7.460 73,800 +0.12(+1.63%)
Aug 23, 2007 7.730 7.810 7.260 7.340 46,000 -0.38(-4.92%)
Aug 22, 2007 7.610 7.850 7.400 7.720 96,100 +0.02(+0.26%)
Aug 21, 2007 7.780 7.830 7.500 7.700 78,100 -0.08(-1.03%)
Aug 20, 2007 7.600 7.800 7.390 7.780 97,500 +0.19(+2.50%)
Aug 17, 2007 7.350 7.600 6.960 7.590 161,600 +0.34(+4.69%)
Aug 16, 2007 6.930 7.270 6.800 7.250 149,700 +0.45(+6.62%)
Aug 15, 2007 7.050 7.230 6.760 6.800 95,300 -0.20(-2.86%)
Aug 14, 2007 6.950 7.070 6.810 7.000 91,900 +0.07(+1.01%)
Aug 13, 2007 7.110 7.130 6.680 6.930 115,600 -0.07(-1.00%)
Aug 10, 2007 6.100 7.000 5.820 7.000 240,500 +0.77(+12.36%)
Aug 09, 2007 5.740 6.360 5.600 6.230 109,100 -0.17(-2.66%)
Aug 08, 2007 5.360 6.450 5.320 6.400 184,400 +1.18(+22.61%)
Aug 07, 2007 5.380 5.500 5.160 5.220 78,900 -0.26(-4.74%)
Aug 06, 2007 4.750 5.500 4.750 5.480 143,500 +0.58(+11.84%)
Aug 03, 2007 5.000 5.220 4.840 4.900 79,100 -0.32(-6.13%)
Aug 02, 2007 5.290 5.400 5.180 5.220 72,300 -0.03(-0.57%)
Aug 01, 2007 5.020 5.300 4.900 5.250 76,500 +0.20(+3.96%)
Jul 31, 2007 5.480 5.520 4.960 5.050 136,700 -0.31(-5.78%)
Jul 30, 2007 4.860 5.390 4.750 5.360 83,600 +0.42(+8.50%)
Jul 27, 2007 4.970 5.200 4.800 4.940 113,700 -0.06(-1.20%)
Jul 26, 2007 5.180 5.350 4.970 5.000 90,300 -0.32(-6.02%)
Jul 25, 2007 5.510 5.680 5.060 5.320 100,800 -0.17(-3.10%)
Jul 24, 2007 6.020 6.020 5.300 5.490 150,200 -0.64(-10.44%)
Jul 23, 2007 6.200 6.200 5.930 6.130 112,700 -0.08(-1.29%)
Jul 20, 2007 6.570 6.710 6.120 6.210 140,600 -0.37(-5.62%)
Jul 19, 2007 6.450 6.600 6.310 6.580 61,600 +0.19(+2.97%)
Jul 18, 2007 6.500 6.670 6.230 6.390 71,100 -0.14(-2.14%)
Jul 17, 2007 6.910 6.910 6.500 6.530 52,800 -0.38(-5.50%)
Jul 16, 2007 7.000 7.200 6.600 6.910 118,700 -0.24(-3.36%)
Jul 13, 2007 7.140 7.230 6.890 7.150 95,800 -0.02(-0.28%)
Jul 12, 2007 7.190 7.230 6.920 7.170 63,700 +0.11(+1.56%)
Jul 11, 2007 6.960 7.090 6.870 7.060 53,400 +0.21(+3.07%)
Jul 10, 2007 7.200 7.290 6.660 6.850 118,900 -0.44(-6.04%)
Jul 09, 2007 7.450 7.450 7.170 7.290 66,800 -0.13(-1.75%)
Jul 06, 2007 7.190 7.500 7.060 7.420 24,200 +0.24(+3.34%)
Jul 05, 2007 7.510 7.510 7.100 7.180 50,600 -0.34(-4.52%)
Jul 03, 2007 7.440 7.600 7.300 7.520 66,400 +0.18(+2.45%)
Jul 02, 2007 7.180 7.470 6.940 7.340 259,200 +0.30(+4.26%)
Jun 29, 2007 7.430 7.710 7.000 7.040 121,300 -0.29(-3.96%)
Jun 28, 2007 7.120 7.820 7.080 7.330 196,500 +0.20(+2.81%)
Jun 27, 2007 5.990 7.190 5.880 7.130 218,300 +1.03(+16.89%)
Jun 26, 2007 6.430 6.460 6.070 6.100 170,900 -0.21(-3.33%)
Jun 25, 2007 6.760 6.860 6.200 6.310 259,200 -0.45(-6.66%)
Jun 22, 2007 7.070 7.110 6.700 6.760 1,581,100 -0.24(-3.43%)
Jun 21, 2007 7.280 7.280 6.950 7.000 78,800 -0.21(-2.91%)
Jun 20, 2007 7.500 7.500 7.210 7.210 65,800 -0.09(-1.23%)
Jun 19, 2007 6.820 7.390 6.820 7.300 66,700 +0.55(+8.15%)
Jun 18, 2007 6.800 6.900 6.750 6.750 51,800 -0.05(-0.74%)
Jun 15, 2007 6.780 6.990 6.700 6.800 30,400 +0.03(+0.44%)
Jun 14, 2007 6.930 6.960 6.520 6.770 88,500 -0.07(-1.02%)
Jun 13, 2007 7.250 7.330 6.670 6.840 85,100 -0.41(-5.66%)
Jun 12, 2007 7.860 8.000 7.250 7.250 79,800 -0.54(-6.93%)
Jun 11, 2007 7.900 8.010 7.770 7.790 54,700 -0.07(-0.89%)
Jun 08, 2007 7.900 7.900 7.760 7.860 25,400 -0.02(-0.25%)
Jun 07, 2007 7.850 7.900 7.840 7.880 14,100 +0.06(+0.77%)
Jun 06, 2007 7.950 7.990 7.760 7.820 23,900 -0.13(-1.64%)
Jun 05, 2007 7.970 8.000 7.750 7.950 47,100 -0.05(-0.62%)
Jun 04, 2007 7.970 8.000 7.890 8.000 49,100 +0.10(+1.27%)
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