Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.390 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.700 5.830 5.071 5.320 200,000 -0.36(-6.34%)
Nov 29, 2005 5.910 5.910 5.600 5.680 89,800 -0.13(-2.24%)
Nov 28, 2005 5.900 5.930 5.770 5.810 28,100 -0.14(-2.35%)
Nov 25, 2005 6.070 6.070 5.950 5.950 7,200 -0.12(-1.98%)
Nov 23, 2005 6.100 6.140 5.910 6.070 25,600 -0.05(-0.82%)
Nov 22, 2005 6.100 6.140 5.920 6.120 23,000 -0.03(-0.49%)
Nov 21, 2005 5.820 6.190 5.790 6.150 25,200 +0.23(+3.89%)
Nov 18, 2005 6.170 6.190 5.700 5.920 28,100 -0.07(-1.17%)
Nov 17, 2005 5.700 6.020 5.650 5.990 26,100 +0.42(+7.54%)
Nov 16, 2005 5.890 5.890 5.460 5.570 49,700 -0.28(-4.79%)
Nov 15, 2005 6.080 6.090 5.810 5.850 26,700 -0.23(-3.78%)
Nov 14, 2005 6.160 6.180 6.010 6.080 13,500 -0.07(-1.14%)
Nov 11, 2005 6.300 6.360 6.100 6.150 16,900 -0.19(-3.00%)
Nov 10, 2005 6.180 6.450 5.800 6.340 35,100 +0.16(+2.59%)
Nov 09, 2005 5.990 6.320 5.870 6.180 23,100 +0.29(+4.92%)
Nov 08, 2005 5.930 6.070 5.830 5.890 27,500 -0.14(-2.32%)
Nov 07, 2005 5.910 6.100 5.880 6.030 19,800 +0.02(+0.33%)
Nov 04, 2005 6.150 6.150 5.930 6.010 15,100 -0.05(-0.83%)
Nov 03, 2005 6.240 6.250 5.960 6.060 46,300 -0.10(-1.62%)
Nov 02, 2005 5.680 6.160 5.600 6.160 55,800 +0.51(+9.03%)
Nov 01, 2005 5.660 5.660 5.500 5.650 25,900 -0.05(-0.88%)
Oct 31, 2005 5.370 5.700 5.370 5.700 37,400 +0.23(+4.20%)
Oct 28, 2005 5.400 5.550 5.330 5.470 21,800 +0.17(+3.21%)
Oct 27, 2005 5.500 5.560 5.300 5.300 19,000 -0.24(-4.33%)
Oct 26, 2005 5.530 5.750 5.420 5.540 30,600 +0.01(+0.18%)
Oct 25, 2005 5.780 5.780 5.400 5.530 26,300 -0.34(-5.79%)
Oct 24, 2005 5.630 5.870 5.450 5.870 24,800 +0.34(+6.15%)
Oct 21, 2005 5.200 5.630 5.200 5.530 57,500 +0.27(+5.13%)
Oct 20, 2005 5.450 5.630 5.200 5.260 32,700 -0.29(-5.23%)
Oct 19, 2005 5.300 5.590 5.270 5.550 36,100 +0.25(+4.72%)
Oct 18, 2005 5.480 5.530 5.300 5.300 57,600 -0.10(-1.85%)
Oct 17, 2005 5.920 5.920 5.300 5.400 89,900 -0.53(-8.94%)
Oct 14, 2005 5.740 5.990 5.620 5.930 35,300 +0.20(+3.49%)
Oct 13, 2005 5.750 5.760 5.550 5.730 33,400 -0.04(-0.69%)
Oct 12, 2005 6.000 6.000 5.650 5.770 73,900 -0.23(-3.83%)
Oct 11, 2005 6.050 6.120 5.930 6.000 28,600 +0.05(+0.84%)
Oct 10, 2005 5.790 6.070 5.660 5.950 49,500 +0.26(+4.57%)
Oct 07, 2005 5.880 5.940 5.650 5.690 41,000 -0.09(-1.56%)
Oct 06, 2005 6.240 6.240 5.650 5.780 68,100 -0.29(-4.78%)
Oct 05, 2005 6.410 6.450 6.070 6.070 71,500 -0.34(-5.30%)
Oct 04, 2005 6.520 6.750 6.410 6.410 24,700 -0.06(-0.93%)
Oct 03, 2005 6.400 6.610 6.400 6.470 33,800 +0.05(+0.78%)
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%)
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