Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD -0.070 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 6.310 6.320 6.120 6.120 56,593 -0.22(-3.47%)
Sep 30, 2009 6.550 6.620 6.300 6.340 84,436 -0.22(-3.35%)
Sep 29, 2009 6.780 6.780 6.550 6.560 67,881 -0.19(-2.81%)
Sep 28, 2009 6.510 6.800 6.510 6.750 104,209 +0.25(+3.85%)
Sep 25, 2009 6.540 6.590 6.310 6.500 107,025 -0.04(-0.61%)
Sep 24, 2009 6.670 6.750 6.470 6.540 120,345 -0.13(-1.95%)
Sep 23, 2009 6.890 6.900 6.660 6.670 52,938 -0.19(-2.77%)
Sep 22, 2009 7.000 7.000 6.840 6.860 61,572 -0.11(-1.58%)
Sep 21, 2009 6.920 7.000 6.840 6.970 44,742 -0.01(-0.14%)
Sep 18, 2009 6.860 7.040 6.680 6.980 186,500 +0.13(+1.90%)
Sep 17, 2009 6.840 6.870 6.730 6.850 40,296 -0.02(-0.29%)
Sep 16, 2009 6.890 6.960 6.790 6.870 56,915 -0.03(-0.44%)
Sep 15, 2009 6.850 6.920 6.700 6.900 53,926 +0.01(+0.15%)
Sep 14, 2009 6.720 6.920 6.720 6.890 62,453 +0.13(+1.92%)
Sep 11, 2009 6.810 6.850 6.620 6.760 65,980 -0.05(-0.73%)
Sep 10, 2009 6.870 6.870 6.690 6.810 44,692 -0.07(-1.02%)
Sep 09, 2009 6.700 6.950 6.670 6.880 63,824 +0.18(+2.69%)
Sep 08, 2009 6.860 6.860 6.640 6.700 39,513 -0.12(-1.76%)
Sep 04, 2009 6.640 6.840 6.500 6.820 67,839 +0.14(+2.10%)
Sep 03, 2009 6.650 6.700 6.570 6.680 45,407 +0.05(+0.75%)
Sep 02, 2009 6.670 6.770 6.570 6.630 49,755 -0.08(-1.19%)
Sep 01, 2009 6.760 6.980 6.670 6.710 85,415 -0.10(-1.47%)
Aug 31, 2009 6.700 6.890 6.700 6.810 116,022 +0.06(+0.89%)
Aug 28, 2009 6.970 6.970 6.640 6.750 149,723 -0.17(-2.46%)
Aug 27, 2009 6.900 6.970 6.700 6.920 49,271 +0.01(+0.14%)
Aug 26, 2009 6.930 6.990 6.810 6.910 49,106 -0.04(-0.58%)
Aug 25, 2009 7.000 7.000 6.840 6.950 68,590 -0.01(-0.14%)
Aug 24, 2009 6.980 7.000 6.820 6.960 86,085 +0.02(+0.29%)
Aug 21, 2009 6.650 6.950 6.650 6.940 145,842 +0.28(+4.20%)
Aug 20, 2009 6.640 6.750 6.570 6.660 50,792 -0.02(-0.30%)
Aug 19, 2009 6.620 6.690 6.540 6.680 40,197 -0.05(-0.74%)
Aug 18, 2009 6.600 6.850 6.520 6.730 69,341 +0.17(+2.59%)
Aug 17, 2009 6.490 6.700 6.440 6.560 68,058 -0.07(-1.06%)
Aug 14, 2009 6.870 6.870 6.430 6.630 73,036 -0.24(-3.49%)
Aug 13, 2009 7.000 7.000 6.640 6.870 78,140 -0.12(-1.72%)
Aug 12, 2009 6.950 7.130 6.930 6.990 75,759 +0.09(+1.30%)
Aug 11, 2009 6.990 7.140 6.860 6.900 82,217 -0.10(-1.43%)
Aug 10, 2009 6.850 7.090 6.780 7.000 94,381 +0.02(+0.29%)
Aug 07, 2009 7.000 7.100 6.750 6.980 102,157 +0.19(+2.80%)
Aug 06, 2009 7.110 7.110 6.720 6.790 69,834 -0.32(-4.50%)
Aug 05, 2009 7.200 7.200 6.930 7.110 51,378 -0.06(-0.84%)
Aug 04, 2009 7.160 7.370 7.050 7.170 72,731 -0.03(-0.42%)
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