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 (%)
Sep 30, 2021 6.250 6.250 6.150 6.210 48,949 -0.03(-0.48%)
Sep 29, 2021 6.180 6.250 6.170 6.240 44,267 +0.07(+1.13%)
Sep 28, 2021 6.120 6.250 6.120 6.170 62,860 -0.04(-0.64%)
Sep 27, 2021 6.060 6.250 6.060 6.210 97,106 +0.08(+1.31%)
Sep 24, 2021 5.990 6.178 5.990 6.130 65,439 +0.06(+0.99%)
Sep 23, 2021 5.990 6.100 5.970 6.070 54,136 +0.07(+1.17%)
Sep 22, 2021 5.960 6.080 5.950 6.000 48,094 +0.02(+0.33%)
Sep 21, 2021 5.920 6.020 5.890 5.980 64,884 +0.06(+1.01%)
Sep 20, 2021 5.660 5.940 5.810 5.920 86,618 +0.11(+1.89%)
Sep 17, 2021 5.650 5.810 5.510 5.810 570,006 +0.16(+2.83%)
Sep 16, 2021 5.680 5.700 5.600 5.650 83,704 -0.05(-0.88%)
Sep 15, 2021 5.730 5.776 5.640 5.700 96,638 -0.05(-0.87%)
Sep 14, 2021 5.740 5.890 5.710 5.750 113,466 +0.02(+0.35%)
Sep 13, 2021 5.740 5.805 5.710 5.730 80,623 -0.02(-0.35%)
Sep 10, 2021 5.770 5.780 5.680 5.750 98,565 -0.02(-0.35%)
Sep 09, 2021 5.800 5.800 5.770 5.770 120,111 -0.08(-1.37%)
Sep 08, 2021 5.890 5.930 5.820 5.850 81,082 -0.08(-1.35%)
Sep 07, 2021 5.950 5.980 5.900 5.930 126,672 -0.06(-1.00%)
Sep 03, 2021 6.010 6.010 5.950 5.990 44,235 -0.06(-0.99%)
Sep 02, 2021 6.080 6.090 5.970 6.050 40,153 -0.02(-0.33%)
Sep 01, 2021 5.940 6.090 5.940 6.070 42,303 +0.10(+1.68%)
Aug 31, 2021 5.860 6.000 5.860 5.970 51,390 +0.08(+1.36%)
Aug 30, 2021 5.780 5.900 5.780 5.890 78,415 +0.08(+1.38%)
Aug 27, 2021 5.700 5.830 5.700 5.810 101,863 +0.12(+2.11%)
Aug 26, 2021 5.640 5.750 5.630 5.690 44,318 +0.01(+0.18%)
Aug 25, 2021 5.600 5.810 5.600 5.680 46,324 +0.04(+0.71%)
Aug 24, 2021 5.660 5.700 5.590 5.640 69,477 -0.12(-2.08%)
Aug 23, 2021 5.610 5.820 5.610 5.760 29,216 +0.16(+2.86%)
Aug 20, 2021 5.550 5.660 5.550 5.600 60,498 +0.01(+0.18%)
Aug 19, 2021 5.530 5.620 5.520 5.590 36,978 -0.01(-0.18%)
Aug 18, 2021 5.660 5.750 5.600 5.600 55,204 -0.12(-2.10%)
Aug 17, 2021 5.700 5.750 5.640 5.720 48,211 -0.05(-0.87%)
Aug 16, 2021 5.860 5.860 5.720 5.770 55,243 -0.13(-2.20%)
Aug 13, 2021 5.890 5.915 5.885 5.900 42,676 +0.00(+0.00%)
Aug 12, 2021 5.850 5.940 5.810 5.900 73,541 +0.05(+0.85%)
Aug 11, 2021 5.660 5.870 5.660 5.850 76,239 +0.17(+2.99%)
Aug 10, 2021 5.590 5.690 5.500 5.680 31,708 +0.13(+2.34%)
Aug 09, 2021 5.540 5.590 5.520 5.550 40,271 -0.04(-0.72%)
Aug 06, 2021 5.590 5.690 5.570 5.590 57,753 +0.03(+0.54%)
Aug 05, 2021 5.530 5.580 5.500 5.560 33,610 +0.05(+0.91%)
Aug 04, 2021 5.420 5.540 5.420 5.510 71,808 +0.07(+1.29%)
Aug 03, 2021 5.350 5.470 5.340 5.440 61,772 +0.08(+1.49%)
Aug 02, 2021 5.280 5.420 5.260 5.360 69,910 +0.00(+0.00%)
Jul 30, 2021 5.380 5.440 5.320 5.360 36,378 -0.07(-1.29%)
Jul 29, 2021 5.530 5.530 5.405 5.430 34,846 -0.08(-1.45%)
Jul 28, 2021 5.410 5.530 5.380 5.510 66,368 +0.09(+1.66%)
Jul 27, 2021 5.430 5.450 5.345 5.420 50,167 -0.08(-1.45%)
Jul 26, 2021 5.470 5.580 5.470 5.500 48,614 +0.06(+1.10%)
Jul 23, 2021 5.440 5.460 5.391 5.440 30,040 +0.00(+0.00%)
Jul 22, 2021 5.370 5.460 5.340 5.440 65,670 +0.02(+0.37%)
Jul 21, 2021 5.390 5.530 5.390 5.420 52,697 +0.07(+1.31%)
Jul 20, 2021 5.340 5.500 5.260 5.350 138,475 -0.03(-0.56%)
Jul 19, 2021 5.390 5.440 5.330 5.380 85,957 -0.07(-1.28%)
Jul 16, 2021 5.350 5.500 5.310 5.450 191,614 +0.14(+2.64%)
Jul 15, 2021 5.270 5.330 5.260 5.310 66,526 +0.01(+0.19%)
Jul 14, 2021 5.320 5.340 5.260 5.300 68,037 +0.00(+0.00%)
Jul 13, 2021 5.260 5.400 5.260 5.300 79,806 -0.01(-0.19%)
Jul 12, 2021 5.340 5.360 5.270 5.310 55,655 -0.07(-1.30%)
Jul 09, 2021 5.560 5.560 5.340 5.380 109,106 -0.17(-3.06%)
Jul 08, 2021 5.400 5.600 5.350 5.550 380,594 +0.05(+0.91%)
Jul 07, 2021 5.380 5.600 5.380 5.500 131,299 +0.09(+1.66%)
Jul 06, 2021 5.370 5.420 5.360 5.410 72,709 +0.00(+0.00%)
Jul 02, 2021 5.400 5.420 5.310 5.410 86,921 -0.02(-0.37%)
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