Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD -0.070 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.130 6.300 6.050 6.050 20,700 -0.06(-0.98%)
Mar 28, 2003 6.230 6.350 6.110 6.110 16,200 -0.17(-2.71%)
Mar 27, 2003 6.130 6.300 6.120 6.280 15,100 +0.07(+1.13%)
Mar 26, 2003 6.400 6.570 6.210 6.210 10,000 -0.09(-1.43%)
Mar 25, 2003 6.180 6.440 6.090 6.300 14,600 +0.19(+3.11%)
Mar 24, 2003 6.320 6.370 6.100 6.110 16,800 -0.51(-7.70%)
Mar 21, 2003 6.500 6.750 6.480 6.620 27,200 +0.13(+2.00%)
Mar 20, 2003 6.400 6.550 6.190 6.490 23,400 -0.01(-0.15%)
Mar 19, 2003 6.340 6.530 6.040 6.500 23,700 +0.26(+4.17%)
Mar 18, 2003 6.300 6.440 6.180 6.240 11,600 +0.04(+0.65%)
Mar 17, 2003 6.650 7.000 6.200 6.200 47,300 -0.52(-7.74%)
Mar 14, 2003 6.800 7.000 6.720 6.720 11,000 -0.03(-0.44%)
Mar 13, 2003 6.600 6.750 6.550 6.750 10,700 +0.20(+3.05%)
Mar 12, 2003 6.120 6.550 6.050 6.550 7,300 +0.40(+6.50%)
Mar 11, 2003 6.160 6.300 6.100 6.150 11,600 +0.09(+1.49%)
Mar 10, 2003 6.200 6.230 6.060 6.060 9,600 -0.19(-3.04%)
Mar 07, 2003 6.200 6.530 6.190 6.250 16,300 +0.00(+0.00%)
Mar 06, 2003 6.320 6.390 6.050 6.250 14,300 +0.03(+0.48%)
Mar 05, 2003 6.120 6.400 6.100 6.220 13,100 +0.10(+1.63%)
Mar 04, 2003 6.060 6.220 5.990 6.120 13,000 +0.07(+1.16%)
Mar 03, 2003 6.370 6.370 6.050 6.050 17,800 -0.30(-4.72%)
Feb 28, 2003 6.750 6.920 6.350 6.350 11,400 -0.39(-5.79%)
Feb 27, 2003 6.800 6.810 6.400 6.740 22,500 -0.01(-0.15%)
Feb 26, 2003 6.650 6.800 6.510 6.750 12,100 +0.06(+0.90%)
Feb 25, 2003 6.540 6.750 6.400 6.690 16,100 +0.21(+3.24%)
Feb 24, 2003 6.600 6.600 6.380 6.480 10,100 -0.12(-1.82%)
Feb 21, 2003 6.520 6.750 6.420 6.600 21,300 +0.18(+2.80%)
Feb 20, 2003 6.200 6.540 6.200 6.420 11,700 +0.22(+3.55%)
Feb 19, 2003 6.540 6.740 6.200 6.200 10,200 -0.49(-7.32%)
Feb 18, 2003 6.250 6.740 6.250 6.690 19,000 +0.54(+8.78%)
Feb 14, 2003 6.030 6.300 6.020 6.150 11,000 +0.08(+1.32%)
Feb 13, 2003 6.070 6.280 6.040 6.070 11,700 +0.07(+1.17%)
Feb 12, 2003 6.100 6.300 6.000 6.000 20,200 -0.10(-1.64%)
Feb 11, 2003 6.400 6.450 6.000 6.100 16,000 -0.33(-5.13%)
Feb 10, 2003 6.300 6.490 6.200 6.430 10,300 +0.08(+1.26%)
Feb 07, 2003 6.530 6.800 6.350 6.350 18,500 -0.20(-3.05%)
Feb 06, 2003 6.830 7.130 6.500 6.550 38,500 -0.39(-5.62%)
Feb 05, 2003 6.830 7.130 6.780 6.940 18,400 +0.17(+2.51%)
Feb 04, 2003 6.970 6.970 6.700 6.770 16,400 -0.23(-3.29%)
Feb 03, 2003 7.000 7.300 6.760 7.000 16,600 +0.10(+1.45%)
Jan 31, 2003 6.900 7.150 6.760 6.900 16,700 +0.10(+1.47%)
Jan 30, 2003 7.150 7.180 6.800 6.800 17,100 -0.30(-4.23%)
Jan 29, 2003 7.160 7.160 6.660 7.100 10,900 -0.10(-1.39%)
Jan 28, 2003 6.840 7.200 6.620 7.200 13,800 +0.36(+5.26%)
Jan 27, 2003 6.950 7.150 6.800 6.840 14,800 -0.26(-3.66%)
Jan 23, 2003 7.010 7.100 6.740 7.100 13,900 -0.01(-0.14%)
Jan 22, 2003 7.100 7.200 6.750 7.110 12,900 +0.11(+1.57%)
Jan 21, 2003 7.350 7.500 6.980 7.000 18,500 +0.08(+1.16%)
Jan 17, 2003 6.800 7.100 6.800 6.920 12,700 +0.16(+2.37%)
Jan 16, 2003 6.730 6.920 6.650 6.760 10,800 +0.04(+0.60%)
Jan 15, 2003 6.370 6.800 6.300 6.720 16,200 +0.32(+5.00%)
Jan 14, 2003 6.490 6.600 6.330 6.400 13,400 -0.09(-1.39%)
Jan 13, 2003 6.900 6.900 6.480 6.490 14,400 -0.06(-0.92%)
Jan 10, 2003 6.800 6.800 6.330 6.550 18,800 -0.34(-4.93%)
Jan 09, 2003 6.060 6.890 6.050 6.890 26,400 +0.76(+12.40%)
Jan 08, 2003 6.960 6.960 6.130 6.130 31,100 -0.86(-12.30%)
Jan 07, 2003 7.610 7.610 6.550 6.990 45,500 -0.63(-8.27%)
Jan 06, 2003 7.740 7.750 7.570 7.620 13,100 -0.10(-1.30%)
Jan 03, 2003 7.890 7.890 7.660 7.720 15,600 -0.17(-2.15%)
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