Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.750 USD -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.620 6.650 6.100 6.290 161,788 -0.32(-4.84%)
Aug 28, 2015 6.070 6.840 6.070 6.610 175,075 +0.48(+7.83%)
Aug 27, 2015 6.130 6.200 6.020 6.130 64,389 +0.02(+0.33%)
Aug 26, 2015 6.130 6.270 5.910 6.110 155,796 +0.13(+2.17%)
Aug 25, 2015 6.330 6.330 5.950 5.980 94,896 -0.18(-2.92%)
Aug 24, 2015 6.000 6.240 5.880 6.160 131,871 +0.09(+1.48%)
Aug 21, 2015 5.860 6.280 5.730 6.070 136,211 +0.08(+1.34%)
Aug 20, 2015 6.000 6.140 5.980 5.990 83,354 -0.12(-1.96%)
Aug 19, 2015 6.100 6.220 6.050 6.110 59,454 -0.07(-1.13%)
Aug 18, 2015 6.190 6.280 6.170 6.180 49,639 -0.06(-0.96%)
Aug 17, 2015 6.010 6.270 6.010 6.240 78,157 +0.23(+3.83%)
Aug 14, 2015 5.910 6.180 5.905 6.010 145,445 +0.05(+0.84%)
Aug 13, 2015 5.960 6.180 5.940 5.960 134,595 -0.03(-0.50%)
Aug 12, 2015 6.100 6.260 5.960 5.990 85,449 -0.12(-1.96%)
Aug 11, 2015 6.170 6.320 6.060 6.110 76,593 -0.10(-1.61%)
Aug 10, 2015 6.100 6.330 6.040 6.210 87,947 +0.07(+1.14%)
Aug 07, 2015 6.270 6.520 6.100 6.140 89,832 -0.26(-4.06%)
Aug 06, 2015 6.590 6.650 6.400 6.400 71,146 -0.20(-3.03%)
Aug 05, 2015 6.680 6.820 6.560 6.600 60,213 -0.08(-1.20%)
Aug 04, 2015 6.650 6.780 6.610 6.680 27,634 -0.01(-0.15%)
Aug 03, 2015 6.750 7.000 6.610 6.690 95,517 -0.08(-1.18%)
Jul 31, 2015 6.760 7.070 6.660 6.770 68,675 -0.01(-0.15%)
Jul 30, 2015 6.640 6.790 6.640 6.780 29,579 +0.09(+1.35%)
Jul 29, 2015 6.550 6.840 6.550 6.690 57,517 +0.07(+1.06%)
Jul 28, 2015 6.540 6.740 6.500 6.620 76,408 +0.08(+1.22%)
Jul 27, 2015 6.390 6.630 6.390 6.540 25,378 +0.02(+0.31%)
Jul 24, 2015 6.610 6.680 6.500 6.520 83,393 -0.15(-2.25%)
Jul 23, 2015 6.800 6.900 6.580 6.670 47,405 -0.18(-2.63%)
Jul 22, 2015 7.040 7.130 6.810 6.850 51,358 -0.28(-3.93%)
Jul 21, 2015 6.890 7.180 6.890 7.130 116,758 +0.18(+2.59%)
Jul 20, 2015 7.120 7.135 6.910 6.950 85,665 -0.19(-2.66%)
Jul 17, 2015 7.250 7.250 7.050 7.140 54,395 -0.12(-1.65%)
Jul 16, 2015 7.450 7.450 7.141 7.260 110,740 -0.26(-3.46%)
Jul 15, 2015 7.300 7.540 7.300 7.520 172,537 +0.17(+2.31%)
Jul 14, 2015 7.290 7.430 7.210 7.350 91,186 -0.01(-0.14%)
Jul 13, 2015 7.130 7.620 7.120 7.360 98,519 +0.23(+3.23%)
Jul 10, 2015 7.050 7.190 7.020 7.130 67,594 +0.11(+1.57%)
Jul 09, 2015 7.140 7.190 6.990 7.020 70,979 -0.10(-1.40%)
Jul 08, 2015 7.150 7.410 7.040 7.120 97,779 -0.12(-1.66%)
Jul 07, 2015 7.110 7.300 6.980 7.240 63,057 +0.07(+0.98%)
Jul 06, 2015 6.960 7.280 6.960 7.170 104,610 +0.06(+0.84%)
Jul 02, 2015 7.150 7.110 7.110 7.110 68,800 -0.08(-1.11%)
Jul 01, 2015 7.510 7.510 7.100 7.190 116,731 -0.27(-3.62%)
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%)
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