Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.170 USD -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.800 8.890 8.700 8.750 31,000 +0.01(+0.11%)
Feb 26, 2004 8.850 8.950 8.650 8.740 25,100 -0.21(-2.35%)
Feb 25, 2004 9.200 9.200 8.700 8.950 40,200 +0.10(+1.13%)
Feb 24, 2004 9.150 9.250 8.710 8.850 38,800 -0.05(-0.56%)
Feb 23, 2004 9.030 9.030 8.700 8.900 44,500 -0.06(-0.67%)
Feb 20, 2004 8.640 9.240 8.600 8.960 53,400 +0.42(+4.92%)
Feb 19, 2004 9.350 9.440 8.540 8.540 46,900 -0.77(-8.27%)
Feb 18, 2004 9.410 9.440 9.300 9.310 18,400 -0.10(-1.06%)
Feb 17, 2004 8.550 9.450 8.550 9.410 65,000 +0.88(+10.32%)
Feb 13, 2004 9.050 9.150 8.520 8.530 35,700 -0.47(-5.22%)
Feb 12, 2004 9.350 9.410 8.960 9.000 21,500 -0.40(-4.26%)
Feb 11, 2004 9.420 9.500 9.300 9.400 22,200 -0.10(-1.05%)
Feb 10, 2004 9.260 9.500 9.240 9.500 49,200 +0.24(+2.59%)
Feb 09, 2004 9.600 9.600 9.180 9.260 55,400 -0.50(-5.12%)
Feb 06, 2004 8.700 9.880 8.650 9.760 52,600 +1.09(+12.57%)
Feb 05, 2004 8.800 8.800 8.510 8.670 28,100 -0.06(-0.69%)
Feb 04, 2004 9.250 9.250 8.680 8.730 52,500 -0.55(-5.93%)
Feb 03, 2004 9.080 9.400 9.050 9.280 25,200 +0.10(+1.09%)
Feb 02, 2004 9.430 9.430 9.020 9.180 38,800 -0.15(-1.61%)
Jan 30, 2004 9.450 9.530 9.250 9.330 29,200 -0.21(-2.20%)
Jan 29, 2004 9.200 9.600 9.190 9.540 32,700 +0.35(+3.81%)
Jan 28, 2004 9.500 9.650 9.120 9.190 32,300 -0.31(-3.26%)
Jan 27, 2004 9.950 9.990 9.440 9.500 45,400 -0.50(-5.00%)
Jan 26, 2004 9.700 10.00 9.600 10.00 42,700 +0.25(+2.56%)
Jan 23, 2004 9.650 9.750 9.550 9.750 28,800 +0.20(+2.09%)
Jan 22, 2004 9.750 9.890 9.550 9.550 42,100 -0.25(-2.55%)
Jan 21, 2004 9.820 9.950 9.720 9.800 27,800 -0.12(-1.21%)
Jan 20, 2004 9.900 9.940 9.500 9.920 64,300 -0.08(-0.80%)
Jan 16, 2004 9.880 10.00 9.700 10.00 95,900 +0.15(+1.52%)
Jan 15, 2004 9.770 9.990 9.450 9.850 49,100 -0.02(-0.20%)
Jan 14, 2004 9.700 9.870 9.510 9.870 52,400 +0.27(+2.81%)
Jan 13, 2004 9.900 9.900 9.520 9.600 24,900 -0.25(-2.54%)
Jan 12, 2004 9.620 9.850 9.600 9.850 17,200 +0.33(+3.47%)
Jan 09, 2004 9.900 9.910 9.500 9.520 35,900 -0.46(-4.61%)
Jan 08, 2004 9.900 10.00 9.600 9.980 39,100 +0.13(+1.32%)
Jan 07, 2004 9.550 9.850 9.550 9.850 30,200 +0.12(+1.23%)
Jan 06, 2004 10.00 10.00 9.550 9.730 21,200 -0.27(-2.70%)
Jan 05, 2004 9.900 10.00 9.610 10.00 35,500 +0.39(+4.06%)
Jan 02, 2004 9.420 9.830 9.420 9.610 35,800 +0.18(+1.91%)
Dec 31, 2003 10.17 10.17 9.420 9.430 39,100 -0.68(-6.73%)
Dec 30, 2003 9.920 10.16 9.800 10.11 21,700 +0.21(+2.12%)
Dec 29, 2003 9.840 10.10 9.700 9.900 45,700 +0.06(+0.61%)
Dec 26, 2003 9.600 9.910 9.600 9.840 11,700 +0.28(+2.93%)
Dec 24, 2003 10.00 10.00 9.520 9.560 15,400 -0.49(-4.88%)
Dec 23, 2003 9.900 10.05 9.600 10.05 38,600 +0.15(+1.52%)
Dec 22, 2003 9.890 9.950 9.800 9.900 23,100 -0.05(-0.50%)
Dec 19, 2003 9.950 9.950 9.630 9.950 30,200 +0.00(+0.00%)
Dec 18, 2003 9.800 9.950 9.750 9.950 24,000 +0.13(+1.32%)
Dec 17, 2003 9.950 9.950 9.500 9.820 26,600 -0.24(-2.39%)
Dec 16, 2003 9.510 10.06 9.400 10.06 35,100 +0.56(+5.89%)
Dec 15, 2003 10.16 10.16 9.500 9.500 32,400 -0.66(-6.50%)
Dec 12, 2003 10.10 10.20 9.800 10.16 30,500 +0.06(+0.59%)
Dec 11, 2003 9.230 10.20 9.230 10.10 43,500 +0.88(+9.54%)
Dec 10, 2003 9.810 9.750 9.220 9.220 23,000 -0.59(-6.01%)
Dec 09, 2003 9.990 9.990 9.680 9.810 27,800 -0.17(-1.70%)
Dec 08, 2003 9.740 9.980 9.500 9.980 30,400 +0.33(+3.42%)
Dec 05, 2003 9.740 9.750 9.510 9.650 21,700 +0.21(+2.22%)
Dec 04, 2003 9.500 9.500 9.100 9.440 30,500 +0.04(+0.43%)
Dec 03, 2003 9.970 10.04 9.400 9.400 32,200 -0.69(-6.84%)
Dec 02, 2003 10.15 10.35 10.00 10.09 39,400 -0.26(-2.51%)
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