Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.570 6.570 6.420 6.420 19,100 -0.25(-3.75%)
Sep 29, 2005 6.510 6.680 6.420 6.670 47,100 +0.09(+1.37%)
Sep 28, 2005 6.810 6.840 6.500 6.580 66,300 -0.22(-3.24%)
Sep 27, 2005 6.900 6.950 6.630 6.800 113,600 -0.12(-1.73%)
Sep 26, 2005 7.140 7.150 6.880 6.920 31,300 -0.07(-1.00%)
Sep 23, 2005 6.990 7.000 6.860 6.990 19,300 +0.08(+1.16%)
Sep 22, 2005 6.860 7.080 6.770 6.910 29,900 +0.00(+0.00%)
Sep 21, 2005 7.110 7.360 6.860 6.910 75,400 -0.28(-3.89%)
Sep 20, 2005 7.480 7.500 7.160 7.190 43,100 -0.21(-2.84%)
Sep 19, 2005 7.300 7.450 7.220 7.400 40,900 +0.00(+0.00%)
Sep 16, 2005 7.310 7.450 7.090 7.400 157,000 +0.18(+2.49%)
Sep 15, 2005 7.400 7.400 7.080 7.220 30,600 -0.07(-0.96%)
Sep 14, 2005 7.200 7.440 7.140 7.290 67,600 +0.24(+3.40%)
Sep 13, 2005 7.400 7.400 7.020 7.050 53,900 -0.36(-4.86%)
Sep 12, 2005 7.120 7.500 7.080 7.410 70,300 +0.29(+4.07%)
Sep 09, 2005 7.150 7.150 7.040 7.120 16,500 +0.01(+0.14%)
Sep 08, 2005 7.080 7.150 7.020 7.110 27,000 -0.10(-1.39%)
Sep 07, 2005 7.150 7.210 7.050 7.210 32,700 +0.01(+0.14%)
Sep 06, 2005 7.030 7.200 7.030 7.200 43,300 +0.17(+2.42%)
Sep 02, 2005 7.090 7.090 6.910 7.030 38,600 -0.09(-1.26%)
Sep 01, 2005 7.200 7.200 6.960 7.120 53,000 -0.08(-1.11%)
Aug 31, 2005 7.000 7.200 6.900 7.200 54,100 +0.21(+3.00%)
Aug 30, 2005 7.250 7.250 6.900 6.990 47,800 -0.30(-4.12%)
Aug 29, 2005 7.250 7.300 6.800 7.290 48,600 +0.08(+1.11%)
Aug 26, 2005 7.240 7.240 7.050 7.210 57,400 -0.02(-0.28%)
Aug 25, 2005 7.050 7.320 6.900 7.230 125,500 +0.35(+5.09%)
Aug 24, 2005 7.150 7.200 6.830 6.880 66,600 -0.05(-0.72%)
Aug 23, 2005 7.110 7.110 6.870 6.930 34,200 -0.22(-3.08%)
Aug 22, 2005 6.820 7.150 6.820 7.150 57,400 +0.43(+6.40%)
Aug 19, 2005 6.600 6.800 6.540 6.720 61,400 +0.27(+4.19%)
Aug 18, 2005 6.830 6.830 6.450 6.450 49,700 -0.18(-2.71%)
Aug 17, 2005 6.700 6.900 6.620 6.630 32,500 -0.12(-1.78%)
Aug 16, 2005 7.100 7.150 6.720 6.750 63,100 -0.35(-4.93%)
Aug 15, 2005 7.030 7.150 6.810 7.100 34,900 +0.14(+2.01%)
Aug 12, 2005 7.170 7.180 6.810 6.960 36,400 -0.17(-2.38%)
Aug 11, 2005 7.190 7.190 6.950 7.130 34,700 +0.13(+1.86%)
Aug 10, 2005 7.200 7.200 6.840 7.000 66,600 -0.16(-2.23%)
Aug 09, 2005 7.150 7.160 6.840 7.160 63,800 +0.17(+2.43%)
Aug 08, 2005 7.090 7.090 6.740 6.990 47,700 -0.02(-0.29%)
Aug 05, 2005 7.000 7.040 6.700 7.010 84,500 -0.05(-0.71%)
Aug 04, 2005 7.020 7.090 6.700 7.060 72,000 +0.01(+0.14%)
Aug 03, 2005 7.090 7.140 7.020 7.050 40,000 +0.03(+0.43%)
Aug 02, 2005 6.980 7.090 6.810 7.020 45,200 +0.07(+1.01%)
Aug 01, 2005 6.840 7.000 6.800 6.950 49,300 +0.17(+2.51%)
Jul 29, 2005 6.990 7.000 6.780 6.780 32,000 -0.21(-3.00%)
Jul 28, 2005 6.900 7.000 6.750 6.990 61,600 +0.10(+1.45%)
Jul 27, 2005 6.900 6.900 6.770 6.890 30,600 +0.03(+0.44%)
Jul 26, 2005 6.900 6.900 6.660 6.860 47,200 +0.00(+0.00%)
Jul 25, 2005 6.900 6.900 6.770 6.860 45,100 -0.03(-0.44%)
Jul 22, 2005 6.720 6.900 6.710 6.890 49,500 +0.22(+3.30%)
Jul 21, 2005 6.800 6.980 6.670 6.670 54,200 -0.07(-1.04%)
Jul 20, 2005 6.670 6.800 6.510 6.740 58,700 +0.17(+2.59%)
Jul 19, 2005 6.350 6.730 6.300 6.570 56,900 +0.27(+4.29%)
Jul 18, 2005 6.400 6.500 6.210 6.300 41,100 -0.08(-1.25%)
Jul 15, 2005 6.300 6.430 6.170 6.380 52,100 +0.03(+0.47%)
Jul 14, 2005 6.490 6.580 6.330 6.350 57,100 -0.10(-1.55%)
Jul 13, 2005 6.600 6.700 6.430 6.450 62,400 -0.24(-3.59%)
Jul 12, 2005 6.700 7.000 6.560 6.690 71,100 +0.02(+0.30%)
Jul 11, 2005 6.480 6.700 6.470 6.670 99,600 +0.18(+2.77%)
Jul 08, 2005 6.300 6.600 6.200 6.490 85,100 +0.19(+3.02%)
Jul 07, 2005 6.040 6.370 6.000 6.300 52,600 +0.20(+3.28%)
Jul 06, 2005 6.350 6.350 6.080 6.100 22,700 -0.26(-4.09%)
Jul 05, 2005 6.050 6.360 6.040 6.360 42,700 +0.22(+3.58%)
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