Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.000 USD +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.230 7.370 7.060 7.090 95,482 -0.15(-2.07%)
Jan 30, 2019 7.290 7.420 7.160 7.240 58,777 -0.06(-0.82%)
Jan 29, 2019 7.260 7.430 7.260 7.300 94,037 -0.02(-0.27%)
Jan 28, 2019 7.120 7.360 6.980 7.320 112,674 +0.12(+1.67%)
Jan 25, 2019 7.470 7.470 7.190 7.200 91,900 -0.12(-1.64%)
Jan 24, 2019 7.520 7.520 7.280 7.320 31,312 -0.12(-1.61%)
Jan 23, 2019 7.460 7.530 7.310 7.440 54,935 -0.03(-0.40%)
Jan 22, 2019 7.480 7.550 7.320 7.470 84,735 -0.09(-1.19%)
Jan 18, 2019 7.710 7.790 7.530 7.560 71,800 -0.15(-1.95%)
Jan 17, 2019 7.660 7.800 7.650 7.710 57,458 -0.03(-0.39%)
Jan 16, 2019 7.640 7.750 7.500 7.740 53,106 +0.07(+0.91%)
Jan 15, 2019 7.490 7.690 7.420 7.670 65,317 +0.20(+2.68%)
Jan 14, 2019 7.510 7.630 7.420 7.470 60,594 -0.09(-1.19%)
Jan 11, 2019 7.570 7.680 7.460 7.560 60,900 -0.08(-1.05%)
Jan 10, 2019 7.720 7.800 7.600 7.640 48,421 -0.13(-1.67%)
Jan 09, 2019 7.640 7.800 7.600 7.770 41,937 +0.08(+1.04%)
Jan 08, 2019 7.600 7.800 7.490 7.690 49,081 +0.09(+1.18%)
Jan 07, 2019 7.670 7.740 7.390 7.600 93,770 -0.13(-1.68%)
Jan 04, 2019 7.530 7.740 7.430 7.730 83,700 +0.31(+4.18%)
Jan 03, 2019 7.490 7.590 7.400 7.420 55,012 -0.12(-1.59%)
Jan 02, 2019 7.390 7.610 7.340 7.540 50,821 +0.02(+0.27%)
Dec 31, 2018 7.530 7.570 7.400 7.520 78,000 +0.01(+0.13%)
Dec 28, 2018 7.550 7.650 7.440 7.510 77,400 -0.05(-0.66%)
Dec 27, 2018 7.650 7.780 7.420 7.560 127,677 -0.23(-2.95%)
Dec 26, 2018 7.600 7.820 7.430 7.790 116,687 +0.21(+2.77%)
Dec 24, 2018 7.720 7.820 7.580 7.580 46,000 -0.24(-3.07%)
Dec 21, 2018 7.850 7.860 7.700 7.820 307,900 -0.05(-0.64%)
Dec 20, 2018 7.850 7.970 7.770 7.870 104,347 +0.02(+0.25%)
Dec 19, 2018 7.790 8.020 7.780 7.850 112,200 +0.04(+0.51%)
Dec 18, 2018 7.790 7.910 7.730 7.810 94,906 +0.09(+1.17%)
Dec 17, 2018 7.460 7.800 7.430 7.720 136,872 +0.16(+2.12%)
Dec 14, 2018 7.380 7.710 7.380 7.560 45,200 +0.06(+0.80%)
Dec 13, 2018 7.670 7.730 7.400 7.500 56,869 -0.23(-2.98%)
Dec 12, 2018 7.650 7.880 7.540 7.730 73,840 +0.11(+1.44%)
Dec 11, 2018 7.700 7.760 7.410 7.620 34,647 +0.01(+0.13%)
Dec 10, 2018 7.450 7.640 7.300 7.610 72,354 +0.07(+0.93%)
Dec 07, 2018 7.470 7.640 7.260 7.540 292,200 +0.01(+0.13%)
Dec 06, 2018 7.490 7.620 7.390 7.530 115,781 -0.07(-0.92%)
Dec 04, 2018 7.830 7.920 7.550 7.600 167,600 -0.26(-3.31%)
Dec 03, 2018 7.940 7.990 7.740 7.860 74,972 -0.04(-0.51%)
Nov 30, 2018 7.990 8.080 7.890 7.900 89,200 -0.09(-1.13%)
Nov 29, 2018 8.050 8.290 7.920 7.990 59,496 -0.26(-3.15%)
Nov 28, 2018 7.890 8.310 7.890 8.250 93,491 +0.33(+4.17%)
Nov 27, 2018 7.890 8.170 7.870 7.920 59,999 -0.05(-0.63%)
Nov 26, 2018 7.860 8.030 7.660 7.970 76,785 +0.12(+1.53%)
Nov 23, 2018 7.600 7.850 7.600 7.850 44,600 +0.15(+1.95%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.03(+0.39%)
Nov 20, 2018 7.680 7.830 7.600 7.670 61,268 -0.15(-1.92%)
Nov 19, 2018 7.550 7.880 7.550 7.820 62,405 +0.20(+2.62%)
Nov 16, 2018 7.610 7.710 7.560 7.620 97,100 -0.06(-0.78%)
Nov 15, 2018 7.660 7.840 7.620 7.680 29,398 -0.09(-1.16%)
Nov 14, 2018 7.690 7.840 7.620 7.770 84,684 +0.08(+1.04%)
Nov 13, 2018 7.800 7.910 7.660 7.690 34,670 -0.06(-0.77%)
Nov 12, 2018 7.780 7.970 7.750 7.750 103,159 -0.10(-1.27%)
Nov 09, 2018 8.040 8.090 7.820 7.850 50,800 -0.31(-3.80%)
Nov 08, 2018 7.920 8.190 7.900 8.160 40,456 +0.02(+0.25%)
Nov 07, 2018 7.850 8.150 7.800 8.140 61,367 +0.16(+2.01%)
Nov 06, 2018 7.730 7.980 7.730 7.980 44,007 +0.16(+2.05%)
Nov 05, 2018 7.900 7.940 7.670 7.820 55,187 +0.00(+0.00%)
Nov 02, 2018 7.870 7.930 7.700 7.820 40,500 +0.06(+0.77%)
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