Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.370 USD +0.070 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.430 7.710 7.000 7.040 121,300 -0.29(-3.96%)
Jun 28, 2007 7.120 7.820 7.080 7.330 196,500 +0.20(+2.81%)
Jun 27, 2007 5.990 7.190 5.880 7.130 218,300 +1.03(+16.89%)
Jun 26, 2007 6.430 6.460 6.070 6.100 170,900 -0.21(-3.33%)
Jun 25, 2007 6.760 6.860 6.200 6.310 259,200 -0.45(-6.66%)
Jun 22, 2007 7.070 7.110 6.700 6.760 1,581,100 -0.24(-3.43%)
Jun 21, 2007 7.280 7.280 6.950 7.000 78,800 -0.21(-2.91%)
Jun 20, 2007 7.500 7.500 7.210 7.210 65,800 -0.09(-1.23%)
Jun 19, 2007 6.820 7.390 6.820 7.300 66,700 +0.55(+8.15%)
Jun 18, 2007 6.800 6.900 6.750 6.750 51,800 -0.05(-0.74%)
Jun 15, 2007 6.780 6.990 6.700 6.800 30,400 +0.03(+0.44%)
Jun 14, 2007 6.930 6.960 6.520 6.770 88,500 -0.07(-1.02%)
Jun 13, 2007 7.250 7.330 6.670 6.840 85,100 -0.41(-5.66%)
Jun 12, 2007 7.860 8.000 7.250 7.250 79,800 -0.54(-6.93%)
Jun 11, 2007 7.900 8.010 7.770 7.790 54,700 -0.07(-0.89%)
Jun 08, 2007 7.900 7.900 7.760 7.860 25,400 -0.02(-0.25%)
Jun 07, 2007 7.850 7.900 7.840 7.880 14,100 +0.06(+0.77%)
Jun 06, 2007 7.950 7.990 7.760 7.820 23,900 -0.13(-1.64%)
Jun 05, 2007 7.970 8.000 7.750 7.950 47,100 -0.05(-0.62%)
Jun 04, 2007 7.970 8.000 7.890 8.000 49,100 +0.10(+1.27%)
Jun 01, 2007 7.750 7.900 7.750 7.900 32,400 +0.15(+1.94%)
May 31, 2007 7.990 7.990 7.700 7.750 30,400 -0.15(-1.90%)
May 30, 2007 7.970 7.970 7.900 7.900 21,200 -0.05(-0.63%)
May 29, 2007 7.950 8.000 7.910 7.950 46,900 +0.05(+0.63%)
May 25, 2007 7.790 7.900 7.610 7.900 78,800 +0.12(+1.54%)
May 24, 2007 7.510 7.800 7.501 7.780 38,900 +0.18(+2.37%)
May 23, 2007 7.580 7.680 7.530 7.600 78,800 -0.04(-0.52%)
May 22, 2007 7.540 7.660 7.530 7.640 13,500 +0.03(+0.39%)
May 21, 2007 7.610 7.640 7.550 7.610 15,400 -0.02(-0.26%)
May 18, 2007 7.750 7.750 7.600 7.630 21,000 -0.12(-1.55%)
May 17, 2007 7.720 7.780 7.710 7.750 35,300 -0.04(-0.51%)
May 16, 2007 7.750 7.790 7.670 7.790 10,400 -0.01(-0.13%)
May 15, 2007 7.750 7.800 7.680 7.800 21,600 +0.05(+0.65%)
May 14, 2007 7.610 7.750 7.600 7.750 22,900 +0.01(+0.13%)
May 11, 2007 7.720 7.740 7.550 7.740 19,900 +0.08(+1.04%)
May 10, 2007 7.750 7.750 7.620 7.660 20,900 -0.09(-1.16%)
May 09, 2007 7.730 7.750 7.660 7.750 12,600 +0.02(+0.26%)
May 08, 2007 7.730 7.750 7.680 7.730 22,800 +0.03(+0.39%)
May 07, 2007 7.710 7.750 7.680 7.700 23,300 -0.05(-0.65%)
May 04, 2007 7.740 7.780 7.660 7.750 16,700 +0.06(+0.78%)
May 03, 2007 7.790 7.790 7.660 7.690 15,400 -0.06(-0.77%)
May 02, 2007 7.680 7.800 7.650 7.750 47,300 +0.11(+1.44%)
May 01, 2007 7.670 7.670 7.560 7.640 16,800 -0.02(-0.26%)
Apr 30, 2007 7.690 7.690 7.580 7.660 39,600 -0.01(-0.13%)
Apr 27, 2007 7.600 7.690 7.560 7.670 26,100 +0.07(+0.92%)
Apr 26, 2007 7.690 7.700 7.600 7.600 10,600 -0.09(-1.17%)
Apr 25, 2007 7.570 7.690 7.494 7.690 22,100 +0.13(+1.72%)
Apr 24, 2007 7.590 7.690 7.480 7.560 22,700 -0.03(-0.40%)
Apr 23, 2007 7.520 7.710 7.520 7.590 21,600 -0.02(-0.26%)
Apr 20, 2007 7.600 7.680 7.560 7.610 17,300 -0.01(-0.13%)
Apr 19, 2007 7.650 7.720 7.600 7.620 22,000 -0.07(-0.91%)
Apr 18, 2007 7.770 7.790 7.660 7.690 30,000 -0.09(-1.16%)
Apr 17, 2007 7.790 7.790 7.720 7.780 14,800 +0.00(+0.00%)
Apr 16, 2007 7.700 7.840 7.680 7.780 23,700 -0.01(-0.13%)
Apr 13, 2007 7.480 7.800 7.440 7.790 53,700 +0.31(+4.14%)
Apr 12, 2007 7.300 7.500 7.300 7.480 36,100 +0.18(+2.47%)
Apr 11, 2007 7.300 7.300 7.020 7.300 10,300 +0.00(+0.00%)
Apr 10, 2007 7.300 7.410 7.260 7.300 29,500 +0.03(+0.41%)
Apr 09, 2007 7.300 7.360 7.160 7.270 26,200 -0.03(-0.41%)
Apr 05, 2007 7.370 7.370 7.240 7.300 10,600 +0.00(+0.00%)
Apr 04, 2007 7.350 7.400 7.120 7.300 17,400 -0.06(-0.82%)
Apr 03, 2007 7.390 7.470 7.280 7.360 22,100 -0.01(-0.14%)
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