Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.300 9.180 8.080 8.980 48,200 +0.62(+7.42%)
Sep 27, 2002 7.940 8.980 7.940 8.360 71,600 +0.52(+6.63%)
Sep 26, 2002 6.350 7.850 6.300 7.840 42,500 +1.56(+24.84%)
Sep 25, 2002 5.800 6.280 5.700 6.280 22,200 +0.57(+9.98%)
Sep 24, 2002 5.800 5.900 5.300 5.710 22,800 -0.11(-1.89%)
Sep 23, 2002 6.300 6.370 5.760 5.820 24,200 -0.39(-6.28%)
Sep 20, 2002 7.750 7.750 6.100 6.210 71,000 -1.54(-19.87%)
Sep 19, 2002 8.070 8.250 7.750 7.750 26,000 -0.42(-5.14%)
Sep 18, 2002 8.290 8.380 7.950 8.170 32,200 -0.22(-2.62%)
Sep 17, 2002 8.500 8.550 8.300 8.390 16,000 -0.21(-2.44%)
Sep 16, 2002 8.580 8.600 8.390 8.600 12,700 +0.09(+1.06%)
Sep 13, 2002 8.280 8.600 8.200 8.510 28,900 +0.13(+1.55%)
Sep 12, 2002 8.660 8.660 8.310 8.380 20,900 -0.27(-3.12%)
Sep 11, 2002 8.640 8.760 8.560 8.650 19,200 +0.11(+1.29%)
Sep 10, 2002 8.940 8.940 8.000 8.540 61,800 -0.40(-4.47%)
Sep 09, 2002 9.250 9.250 8.900 8.940 17,400 -0.36(-3.87%)
Sep 06, 2002 9.300 9.340 9.150 9.300 220,000 +0.00(+0.00%)
Sep 05, 2002 9.700 9.700 9.300 9.300 32,400 -0.40(-4.12%)
Sep 04, 2002 9.760 9.760 9.580 9.700 21,600 -0.06(-0.61%)
Sep 03, 2002 10.38 10.38 9.450 9.760 810,000 -0.62(-5.97%)
Aug 30, 2002 10.80 10.94 10.38 10.38 17,300 -0.47(-4.33%)
Aug 29, 2002 11.43 11.43 10.75 10.85 33,200 -0.58(-5.07%)
Aug 28, 2002 11.95 11.95 11.43 11.43 27,500 -0.57(-4.75%)
Aug 27, 2002 12.51 12.51 12.00 12.00 24,500 -0.51(-4.08%)
Aug 26, 2002 12.70 12.70 12.50 12.51 10,100 -0.25(-1.96%)
Aug 23, 2002 12.90 12.90 12.73 12.76 22,400 -0.11(-0.85%)
Aug 22, 2002 12.35 12.95 12.35 12.87 34,600 +0.64(+5.23%)
Aug 21, 2002 12.14 12.25 11.80 12.23 12,200 +0.19(+1.58%)
Aug 20, 2002 12.35 12.35 11.95 12.04 5,100 -0.21(-1.71%)
Aug 16, 2002 12.05 12.50 12.05 12.25 12,200 +0.15(+1.24%)
Aug 15, 2002 12.25 12.25 12.00 12.10 20,000 -0.15(-1.22%)
Aug 14, 2002 10.80 12.25 10.35 12.25 28,200 +1.55(+14.49%)
Aug 13, 2002 11.92 11.92 10.70 10.70 14,100 -1.37(-11.35%)
Aug 12, 2002 11.90 12.11 11.65 12.07 13,400 -0.18(-1.47%)
Aug 07, 2002 12.25 12.25 11.42 12.25 12,300 +0.10(+0.82%)
Aug 06, 2002 11.70 12.15 11.36 12.15 11,700 +0.55(+4.74%)
Aug 05, 2002 11.88 11.95 11.60 11.60 16,800 -0.38(-3.17%)
Aug 02, 2002 11.93 12.25 11.60 11.98 15,300 +0.15(+1.27%)
Aug 01, 2002 12.05 12.05 11.55 11.83 7,500 -0.32(-2.63%)
Jul 31, 2002 12.80 12.95 12.15 12.15 17,000 -0.75(-5.81%)
Jul 30, 2002 13.05 13.05 12.51 12.90 13,900 -0.30(-2.27%)
Jul 29, 2002 12.50 13.20 12.43 13.20 21,900 +0.70(+5.60%)
Jul 26, 2002 12.35 12.50 12.08 12.50 13,000 +0.00(+0.00%)
Jul 25, 2002 11.89 12.50 11.76 12.50 21,100 +0.51(+4.25%)
Jul 24, 2002 10.85 11.99 10.85 11.99 15,800 +1.09(+10.00%)
Jul 23, 2002 11.23 11.30 10.80 10.90 9,700 -0.28(-2.50%)
Jul 22, 2002 10.75 11.18 10.35 11.18 13,500 +0.48(+4.49%)
Jul 19, 2002 10.63 10.89 10.50 10.70 16,400 -0.48(-4.29%)
Jul 17, 2002 10.55 11.18 10.30 11.18 11,300 -0.62(-5.25%)
Jul 12, 2002 12.00 12.00 11.80 11.80 10,000 -0.15(-1.26%)
Jul 11, 2002 11.85 12.07 11.80 11.95 9,700 +0.00(+0.00%)
Jul 10, 2002 12.00 12.04 11.70 11.95 8,200 -0.05(-0.42%)
Jul 09, 2002 12.47 12.85 12.36 12.00 15,500 -0.42(-3.38%)
Jul 08, 2002 12.99 13.00 12.37 12.42 22,200 -0.55(-4.24%)
Jul 05, 2002 12.43 12.99 12.43 12.97 30,000 +0.59(+4.77%)
Jul 04, 2002 12.20 12.40 11.85 12.38 13,100 +0.00(+0.00%)
Jul 03, 2002 12.20 12.40 11.85 12.38 13,100 +0.03(+0.24%)
Jul 02, 2002 12.90 12.90 12.35 12.35 10,800 -0.65(-5.00%)
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