Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.170 USD -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.730 6.530 6.530 6.530 68,500 -0.21(-3.12%)
Dec 30, 2009 6.800 6.860 6.650 6.740 49,681 -0.09(-1.32%)
Dec 29, 2009 6.820 6.900 6.750 6.830 30,064 +0.04(+0.59%)
Dec 28, 2009 6.760 6.810 6.620 6.790 46,885 +0.04(+0.59%)
Dec 24, 2009 6.650 6.750 6.550 6.750 40,349 +0.15(+2.27%)
Dec 23, 2009 6.690 6.690 6.510 6.600 37,273 -0.05(-0.75%)
Dec 22, 2009 6.650 6.690 6.490 6.650 63,270 +0.02(+0.30%)
Dec 21, 2009 6.420 6.640 6.360 6.630 100,623 +0.23(+3.59%)
Dec 18, 2009 6.410 6.450 6.180 6.400 212,345 +0.07(+1.11%)
Dec 17, 2009 6.490 6.580 6.250 6.330 47,918 -0.20(-3.06%)
Dec 16, 2009 6.570 6.610 6.450 6.530 68,642 +0.04(+0.62%)
Dec 15, 2009 6.470 6.600 6.400 6.490 104,177 +0.02(+0.31%)
Dec 14, 2009 6.400 6.470 6.260 6.470 49,625 +0.19(+3.03%)
Dec 11, 2009 6.290 6.340 6.180 6.280 31,414 +0.01(+0.16%)
Dec 10, 2009 6.490 6.490 6.230 6.270 60,858 -0.17(-2.64%)
Dec 09, 2009 6.330 6.450 6.250 6.440 39,399 +0.11(+1.74%)
Dec 08, 2009 6.260 6.420 6.260 6.330 53,000 +0.03(+0.48%)
Dec 07, 2009 6.100 6.310 6.080 6.300 94,678 +0.19(+3.11%)
Dec 04, 2009 5.940 6.120 5.900 6.110 55,658 +0.26(+4.44%)
Dec 03, 2009 6.120 6.120 5.840 5.850 65,418 -0.23(-3.78%)
Dec 02, 2009 6.040 6.180 5.980 6.080 37,993 +0.03(+0.50%)
Dec 01, 2009 6.200 6.210 5.870 6.050 85,349 -0.10(-1.63%)
Nov 30, 2009 6.070 6.160 5.920 6.150 155,014 +0.05(+0.82%)
Nov 27, 2009 6.050 6.220 6.050 6.100 61,464 -0.20(-3.17%)
Nov 25, 2009 6.480 6.490 6.300 6.300 25,302 -0.13(-2.02%)
Nov 24, 2009 6.490 6.490 6.320 6.430 46,666 -0.07(-1.08%)
Nov 23, 2009 6.220 6.550 6.210 6.500 139,502 +0.40(+6.56%)
Nov 20, 2009 6.010 6.120 5.860 6.100 95,896 +0.06(+0.99%)
Nov 19, 2009 6.110 6.150 5.960 6.040 51,909 -0.13(-2.11%)
Nov 18, 2009 6.370 6.370 6.080 6.170 56,331 -0.18(-2.83%)
Nov 17, 2009 6.290 6.370 6.160 6.350 45,478 +0.05(+0.79%)
Nov 16, 2009 5.870 6.320 5.860 6.300 123,419 +0.50(+8.62%)
Nov 13, 2009 5.830 5.870 5.710 5.800 59,447 -0.01(-0.17%)
Nov 12, 2009 6.040 6.040 5.800 5.810 60,009 -0.23(-3.81%)
Nov 11, 2009 6.180 6.250 6.030 6.040 87,097 -0.07(-1.15%)
Nov 10, 2009 6.200 6.220 6.110 6.110 39,843 -0.11(-1.77%)
Nov 09, 2009 6.110 6.220 6.050 6.220 69,947 +0.16(+2.64%)
Nov 06, 2009 6.030 6.100 5.900 6.060 49,692 -0.07(-1.14%)
Nov 05, 2009 6.060 6.160 6.010 6.130 89,381 +0.15(+2.51%)
Nov 04, 2009 5.960 6.020 5.840 5.980 110,498 +0.07(+1.18%)
Nov 03, 2009 5.840 5.910 5.780 5.910 52,209 +0.00(+0.00%)
Nov 02, 2009 6.050 6.110 5.750 5.910 65,682 -0.12(-1.99%)
Oct 30, 2009 6.110 6.140 6.010 6.030 74,256 -0.15(-2.43%)
Oct 29, 2009 6.260 6.270 6.110 6.180 55,686 -0.03(-0.48%)
Oct 28, 2009 6.260 6.380 6.200 6.210 44,706 -0.05(-0.80%)
Oct 27, 2009 6.310 6.430 6.240 6.260 51,411 -0.02(-0.32%)
Oct 26, 2009 6.120 6.320 6.120 6.280 74,462 +0.17(+2.78%)
Oct 23, 2009 6.100 6.160 6.060 6.110 85,123 -0.09(-1.45%)
Oct 22, 2009 6.220 6.250 6.150 6.200 43,124 -0.02(-0.32%)
Oct 21, 2009 6.460 6.600 6.200 6.220 62,607 -0.24(-3.72%)
Oct 20, 2009 6.410 6.490 6.330 6.460 43,009 -0.15(-2.27%)
Oct 19, 2009 6.470 6.640 6.450 6.610 40,425 +0.18(+2.80%)
Oct 16, 2009 6.380 6.490 6.280 6.430 94,308 +0.01(+0.16%)
Oct 15, 2009 6.450 6.490 6.340 6.420 54,006 -0.07(-1.08%)
Oct 14, 2009 6.340 6.490 6.290 6.490 51,148 +0.21(+3.34%)
Oct 13, 2009 6.280 6.280 6.150 6.280 30,946 -0.01(-0.16%)
Oct 12, 2009 6.320 6.380 6.110 6.290 33,362 -0.03(-0.47%)
Oct 09, 2009 6.350 6.370 6.240 6.320 26,928 -0.01(-0.16%)
Oct 08, 2009 6.480 6.480 6.250 6.330 69,549 -0.10(-1.56%)
Oct 07, 2009 6.470 6.470 6.400 6.430 18,821 -0.06(-0.92%)
Oct 06, 2009 6.260 6.490 6.200 6.490 52,969 +0.29(+4.68%)
Oct 05, 2009 6.080 6.220 6.080 6.200 53,429 +0.14(+2.31%)
Oct 02, 2009 6.090 6.210 6.050 6.060 36,868 -0.06(-0.98%)
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