Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

3.280 -0.060 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.280 6.430 6.250 6.370 51,100 +0.17(+2.74%)
Oct 30, 2006 6.020 6.470 6.000 6.200 50,600 +0.11(+1.81%)
Oct 27, 2006 6.090 6.140 6.020 6.090 7,100 -0.13(-2.09%)
Oct 26, 2006 6.250 6.290 6.069 6.220 13,600 +0.01(+0.16%)
Oct 25, 2006 6.080 6.210 6.080 6.210 22,600 -0.12(-1.90%)
Oct 24, 2006 6.200 6.370 6.150 6.330 43,500 +0.11(+1.77%)
Oct 23, 2006 6.250 6.310 6.040 6.220 68,600 +0.25(+4.19%)
Oct 20, 2006 6.020 6.020 5.900 5.970 7,100 -0.14(-2.29%)
Oct 19, 2006 6.290 6.349 6.060 6.110 22,200 -0.18(-2.86%)
Oct 18, 2006 6.200 6.360 6.180 6.290 30,900 +0.03(+0.48%)
Oct 17, 2006 6.200 6.350 6.120 6.260 63,300 +0.03(+0.48%)
Oct 16, 2006 6.240 6.240 6.020 6.230 55,000 +0.09(+1.47%)
Oct 13, 2006 6.150 6.200 6.050 6.140 19,800 -0.07(-1.13%)
Oct 12, 2006 6.060 6.210 5.990 6.210 21,600 +0.16(+2.64%)
Oct 11, 2006 6.050 6.139 5.950 6.050 47,600 -0.04(-0.66%)
Oct 10, 2006 5.770 6.150 5.770 6.090 49,900 +0.30(+5.18%)
Oct 09, 2006 5.650 5.800 5.640 5.790 22,000 +0.19(+3.39%)
Oct 06, 2006 5.670 5.670 5.550 5.600 14,400 -0.12(-2.10%)
Oct 05, 2006 5.700 5.740 5.650 5.720 5,700 -0.03(-0.52%)
Oct 04, 2006 5.780 5.900 5.710 5.750 17,600 -0.05(-0.86%)
Oct 03, 2006 5.750 5.970 5.710 5.800 55,800 +0.04(+0.69%)
Oct 02, 2006 5.790 5.790 5.610 5.760 24,500 -0.05(-0.86%)
Sep 29, 2006 5.920 5.990 5.700 5.810 22,600 -0.16(-2.68%)
Sep 28, 2006 5.980 6.050 5.900 5.970 23,400 -0.07(-1.16%)
Sep 27, 2006 5.950 6.200 5.950 6.040 37,900 +0.05(+0.83%)
Sep 26, 2006 5.900 6.100 5.820 5.990 79,100 +0.09(+1.53%)
Sep 25, 2006 5.730 5.900 5.730 5.900 15,300 +0.14(+2.43%)
Sep 22, 2006 5.820 5.820 5.690 5.760 13,000 -0.11(-1.87%)
Sep 21, 2006 5.850 5.890 5.850 5.870 2,100 +0.01(+0.17%)
Sep 20, 2006 5.600 5.920 5.580 5.860 41,800 +0.23(+4.09%)
Sep 19, 2006 5.530 5.850 5.510 5.630 85,700 +0.07(+1.26%)
Sep 18, 2006 5.380 5.590 5.360 5.560 26,800 +0.26(+4.91%)
Sep 15, 2006 5.350 5.350 5.290 5.300 24,000 -0.12(-2.21%)
Sep 14, 2006 5.600 5.600 5.350 5.420 23,000 -0.23(-4.07%)
Sep 13, 2006 5.500 5.700 5.420 5.650 34,700 +0.11(+1.99%)
Sep 12, 2006 5.400 5.720 5.350 5.540 69,600 +0.09(+1.65%)
Sep 11, 2006 5.230 5.450 5.230 5.450 23,400 +0.20(+3.81%)
Sep 08, 2006 5.450 5.550 5.200 5.250 24,500 -0.22(-4.02%)
Sep 07, 2006 5.520 5.640 5.450 5.470 25,700 -0.10(-1.81%)
Sep 06, 2006 5.400 5.650 5.390 5.571 62,300 +0.15(+2.78%)
Sep 05, 2006 5.230 5.550 5.230 5.420 28,600 +0.19(+3.63%)
Sep 01, 2006 5.250 5.290 5.220 5.230 9,200 -0.09(-1.69%)
Aug 31, 2006 5.450 5.450 5.230 5.320 16,000 -0.14(-2.56%)
Aug 30, 2006 5.380 5.550 5.380 5.460 17,600 +0.03(+0.55%)
Aug 29, 2006 5.370 5.550 5.320 5.430 76,800 +0.05(+0.93%)
Aug 28, 2006 5.130 5.450 5.110 5.380 44,600 +0.23(+4.47%)
Aug 25, 2006 5.200 5.250 5.140 5.150 17,400 -0.12(-2.28%)
Aug 24, 2006 5.330 5.330 5.150 5.270 23,700 -0.11(-2.04%)
Aug 23, 2006 5.400 5.400 5.360 5.380 3,700 -0.08(-1.47%)
Aug 22, 2006 5.350 5.500 5.340 5.460 23,400 +0.02(+0.37%)
Aug 21, 2006 5.160 5.500 5.130 5.440 112,700 +0.18(+3.42%)
Aug 18, 2006 5.200 5.280 5.150 5.260 18,800 -0.02(-0.38%)
Aug 17, 2006 5.250 5.320 5.240 5.280 2,200 +0.02(+0.38%)
Aug 16, 2006 5.300 5.360 5.220 5.260 11,700 -0.02(-0.38%)
Aug 15, 2006 5.290 5.490 5.150 5.280 65,900 -0.01(-0.19%)
Aug 14, 2006 5.030 5.440 5.009 5.290 131,300 +0.22(+4.34%)
Aug 11, 2006 5.000 5.070 4.910 5.070 19,500 +0.05(+1.00%)
Aug 10, 2006 5.090 5.090 4.950 5.020 40,000 -0.17(-3.28%)
Aug 09, 2006 5.170 5.240 5.120 5.190 21,500 -0.02(-0.38%)
Aug 08, 2006 5.160 5.240 5.150 5.210 51,200 +0.00(+0.00%)
Aug 07, 2006 4.960 5.220 4.960 5.210 39,300 +0.20(+3.99%)
Aug 04, 2006 4.910 5.050 4.910 5.010 19,600 +0.10(+2.04%)
Aug 03, 2006 5.120 5.120 4.900 4.910 96,700 -0.21(-4.10%)
Aug 02, 2006 5.200 5.230 5.040 5.120 27,900 -0.10(-1.92%)
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