Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.510 USD +0.070 (+1.29%)
Streaming Delayed Price Updated: 10:40 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.680 6.880 6.620 6.680 139,994 -0.24(-3.47%)
Jul 29, 2010 6.870 7.030 6.840 6.920 36,157 +0.08(+1.17%)
Jul 28, 2010 6.840 7.080 6.800 6.840 1,291 -0.23(-3.25%)
Jul 27, 2010 7.200 7.200 6.990 7.070 98,392 -0.10(-1.39%)
Jul 26, 2010 7.040 7.170 6.980 7.170 133,690 +0.13(+1.85%)
Jul 23, 2010 6.740 7.050 6.730 7.040 104,625 +0.25(+3.68%)
Jul 22, 2010 6.680 6.850 6.610 6.790 73,512 +0.20(+3.03%)
Jul 21, 2010 6.980 6.980 6.590 6.590 44,596 -0.33(-4.77%)
Jul 20, 2010 6.750 6.930 6.690 6.920 55,187 +0.07(+1.02%)
Jul 19, 2010 6.590 6.880 6.560 6.850 67,080 +0.30(+4.58%)
Jul 16, 2010 6.550 6.730 6.540 6.550 118,984 -0.23(-3.39%)
Jul 15, 2010 6.960 6.960 6.580 6.780 69,874 -0.15(-2.16%)
Jul 14, 2010 7.050 7.100 6.880 6.930 45,770 -0.17(-2.39%)
Jul 13, 2010 7.100 7.120 6.950 7.100 3,155 +0.10(+1.43%)
Jul 12, 2010 6.930 7.000 6.850 7.000 50,125 +0.06(+0.86%)
Jul 09, 2010 6.940 6.950 6.800 6.940 29,227 +0.11(+1.61%)
Jul 08, 2010 6.830 7.000 6.700 6.830 959 -0.11(-1.59%)
Jul 07, 2010 6.780 6.940 6.700 6.940 92,942 +0.21(+3.12%)
Jul 06, 2010 6.730 6.860 6.680 6.730 1,613 +0.10(+1.51%)
Jul 02, 2010 6.630 6.820 6.600 6.630 54,692 -0.11(-1.63%)
Jul 01, 2010 6.650 6.820 6.520 6.740 109,162 +0.08(+1.20%)
Jun 30, 2010 6.660 6.760 6.610 6.660 3,731 -0.03(-0.45%)
Jun 29, 2010 6.820 6.910 6.630 6.690 106,888 -0.41(-5.77%)
Jun 25, 2010 7.100 7.180 6.710 7.100 948,795 +0.40(+5.97%)
Jun 24, 2010 6.700 6.840 6.590 6.700 174 +0.04(+0.60%)
Jun 23, 2010 6.680 6.750 6.600 6.660 116,370 -0.04(-0.60%)
Jun 22, 2010 6.700 7.210 6.690 6.700 853 -0.35(-4.96%)
Jun 21, 2010 7.090 7.210 6.960 7.050 121,289 -0.04(-0.56%)
Jun 18, 2010 7.090 7.090 6.960 7.090 144,216 +0.08(+1.14%)
Jun 17, 2010 7.010 7.070 6.930 7.010 38,007 +0.00(+0.00%)
Jun 16, 2010 6.970 7.082 6.950 7.010 30,193 -0.04(-0.57%)
Jun 15, 2010 7.050 7.060 6.810 7.050 1,483 +0.19(+2.77%)
Jun 14, 2010 6.700 6.930 6.700 6.860 102,111 +0.21(+3.16%)
Jun 11, 2010 6.430 6.660 6.430 6.650 44,226 +0.10(+1.53%)
Jun 10, 2010 6.550 6.560 6.410 6.550 1,378 +0.12(+1.87%)
Jun 09, 2010 6.590 6.590 6.400 6.430 35,012 -0.11(-1.68%)
Jun 08, 2010 6.610 6.610 6.400 6.540 54,319 -0.02(-0.30%)
Jun 07, 2010 6.510 6.720 6.440 6.560 76,171 +0.07(+1.08%)
Jun 04, 2010 6.490 6.740 6.450 6.490 139,981 -0.36(-5.26%)
Jun 03, 2010 6.850 7.060 6.760 6.850 68,542 -0.13(-1.86%)
Jun 02, 2010 6.980 6.980 6.520 6.980 83,451 +0.40(+6.08%)
Jun 01, 2010 6.580 6.850 6.560 6.580 1,203 -0.24(-3.52%)
May 28, 2010 6.820 6.980 6.730 6.820 73,006 -0.13(-1.87%)
May 27, 2010 6.770 6.950 6.580 6.950 64,402 +0.35(+5.30%)
May 26, 2010 6.600 6.750 6.560 6.600 1,207 -0.05(-0.75%)
May 25, 2010 6.560 6.680 6.490 6.650 60,832 +0.07(+1.06%)
May 24, 2010 6.620 6.760 6.570 6.580 70,250 -0.07(-1.05%)
May 21, 2010 6.560 6.680 6.410 6.650 121,499 +0.06(+0.91%)
May 20, 2010 6.820 6.890 6.570 6.590 114,333 -0.44(-6.26%)
May 19, 2010 7.070 7.240 7.020 7.030 75,991 -0.15(-2.09%)
May 18, 2010 7.370 7.380 7.170 7.180 67,503 -0.13(-1.78%)
May 17, 2010 7.210 7.340 7.100 7.310 77,419 +0.17(+2.38%)
May 14, 2010 7.140 7.180 6.930 7.140 75,818 +0.00(+0.00%)
May 13, 2010 7.250 7.270 7.070 7.140 53,225 -0.16(-2.19%)
May 12, 2010 7.080 7.300 6.970 7.300 80,147 +0.23(+3.25%)
May 11, 2010 7.160 7.170 6.990 7.070 64,097 -0.03(-0.42%)
May 10, 2010 6.780 7.120 6.650 7.100 113,209 +0.54(+8.23%)
May 07, 2010 6.600 6.700 6.510 6.560 99,195 -0.04(-0.61%)
May 06, 2010 6.910 6.990 6.380 6.600 81,423 -0.37(-5.31%)
May 05, 2010 7.050 7.080 6.890 6.970 42,206 -0.02(-0.29%)
May 04, 2010 7.040 7.170 6.920 6.990 78,180 -0.18(-2.51%)
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