Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.12 11.20 10.68 10.68 117,863 -0.45(-4.04%)
Feb 28, 2012 11.29 11.38 11.08 11.13 51,405 -0.20(-1.77%)
Feb 27, 2012 11.07 11.40 11.00 11.33 73,152 +0.14(+1.25%)
Feb 24, 2012 11.26 11.30 11.06 11.19 45,051 -0.10(-0.89%)
Feb 23, 2012 11.11 11.35 11.09 11.29 64,868 +0.16(+1.44%)
Feb 22, 2012 11.13 11.33 11.05 11.13 63,736 -0.08(-0.71%)
Feb 21, 2012 11.24 11.35 11.12 11.21 49,928 -0.03(-0.27%)
Feb 17, 2012 11.14 11.29 11.05 11.24 58,276 +0.13(+1.17%)
Feb 16, 2012 10.75 11.22 10.75 11.11 54,532 +0.33(+3.06%)
Feb 15, 2012 10.94 10.95 10.67 10.78 77,573 -0.08(-0.74%)
Feb 14, 2012 10.91 11.04 10.72 10.86 66,561 -0.14(-1.27%)
Feb 13, 2012 10.66 11.02 10.52 11.00 69,926 +0.48(+4.56%)
Feb 10, 2012 10.47 10.59 10.22 10.52 69,788 -0.14(-1.31%)
Feb 09, 2012 10.97 10.97 10.56 10.66 59,812 -0.32(-2.91%)
Feb 08, 2012 11.00 11.12 10.77 10.98 56,906 -0.05(-0.45%)
Feb 07, 2012 11.17 11.29 11.02 11.03 48,484 -0.21(-1.87%)
Feb 06, 2012 11.28 11.43 11.14 11.24 58,916 -0.08(-0.71%)
Feb 03, 2012 10.64 11.35 10.58 11.32 116,502 +0.89(+8.53%)
Feb 02, 2012 10.33 10.71 10.23 10.43 100,396 +0.09(+0.87%)
Feb 01, 2012 10.40 10.47 10.30 10.34 104,166 +0.03(+0.29%)
Jan 31, 2012 10.19 10.40 10.15 10.31 86,770 +0.19(+1.88%)
Jan 30, 2012 9.930 10.22 9.920 10.12 59,841 +0.04(+0.40%)
Jan 27, 2012 9.910 10.19 9.910 10.08 62,326 +0.07(+0.70%)
Jan 26, 2012 10.12 10.12 9.900 10.01 61,994 -0.05(-0.50%)
Jan 25, 2012 10.09 10.12 9.980 10.06 60,292 -0.09(-0.89%)
Jan 24, 2012 9.970 10.19 9.900 10.15 76,922 +0.06(+0.59%)
Jan 23, 2012 9.990 10.22 9.950 10.09 91,490 +0.12(+1.20%)
Jan 20, 2012 9.770 10.01 9.690 9.970 80,838 +0.19(+1.94%)
Jan 19, 2012 9.950 9.950 9.680 9.780 68,393 -0.16(-1.61%)
Jan 18, 2012 9.780 9.950 9.620 9.940 57,972 +0.13(+1.33%)
Jan 17, 2012 9.600 9.970 9.600 9.810 124,166 +0.29(+3.05%)
Jan 13, 2012 9.540 9.550 9.360 9.520 72,094 -0.17(-1.75%)
Jan 12, 2012 9.770 9.810 9.610 9.690 38,134 -0.10(-1.02%)
Jan 11, 2012 9.760 9.820 9.660 9.790 51,131 -0.07(-0.71%)
Jan 10, 2012 9.810 9.900 9.650 9.860 77,449 +0.17(+1.75%)
Jan 09, 2012 9.670 9.790 9.550 9.690 117,742 +0.04(+0.41%)
Jan 06, 2012 9.740 9.780 9.530 9.650 84,768 -0.14(-1.43%)
Jan 05, 2012 9.700 9.820 9.500 9.790 56,703 -0.02(-0.20%)
Jan 04, 2012 9.920 9.960 9.750 9.810 67,628 +0.12(+1.24%)
Dec 30, 2011 9.670 9.730 9.580 9.690 72,477 -0.02(-0.21%)
Dec 29, 2011 9.610 9.790 9.610 9.710 36,745 +0.11(+1.15%)
Dec 28, 2011 9.800 9.890 9.570 9.600 60,609 -0.26(-2.64%)
Dec 27, 2011 9.610 9.960 9.480 9.860 98,927 +0.17(+1.75%)
Dec 23, 2011 9.630 9.740 9.616 9.690 40,462 +0.13(+1.36%)
Dec 21, 2011 9.410 9.590 9.290 9.560 42,780 +0.08(+0.84%)
Dec 20, 2011 9.180 9.490 9.160 9.480 107,692 +0.53(+5.92%)
Dec 19, 2011 9.180 9.300 8.930 8.950 105,392 -0.17(-1.86%)
Dec 16, 2011 9.000 9.120 8.910 9.120 162,066 +0.17(+1.90%)
Dec 15, 2011 9.000 9.110 8.760 8.950 84,722 +0.07(+0.79%)
Dec 14, 2011 8.500 8.980 8.440 8.880 118,851 +0.27(+3.14%)
Dec 13, 2011 8.830 8.980 8.570 8.610 102,580 -0.16(-1.82%)
Dec 12, 2011 8.630 8.800 8.530 8.770 74,773 -0.04(-0.45%)
Dec 09, 2011 8.320 8.880 8.310 8.810 124,412 +0.51(+6.14%)
Dec 08, 2011 8.390 8.470 8.260 8.300 101,603 -0.22(-2.58%)
Dec 07, 2011 8.780 8.780 8.480 8.520 139,487 -0.35(-3.95%)
Dec 06, 2011 8.980 9.030 8.730 8.870 96,463 -0.14(-1.55%)
Dec 05, 2011 8.880 9.140 8.810 9.010 166,856 +0.28(+3.21%)
Dec 02, 2011 8.720 8.780 8.600 8.730 46,736 +0.11(+1.28%)
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