Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.820 USD +0.070 (+1.22%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.180 8.650 8.060 8.620 367,774 +0.73(+9.25%)
Nov 29, 2011 8.070 8.160 7.850 7.890 58,728 -0.22(-2.71%)
Nov 28, 2011 7.710 8.160 7.710 8.110 121,065 +0.63(+8.42%)
Nov 25, 2011 7.590 7.710 7.480 7.480 34,646 -0.13(-1.71%)
Nov 23, 2011 7.840 7.960 7.600 7.610 83,917 -0.32(-4.04%)
Nov 22, 2011 7.860 8.100 7.840 7.930 75,915 +0.02(+0.25%)
Nov 21, 2011 7.900 8.000 7.840 7.910 71,608 -0.17(-2.10%)
Nov 18, 2011 7.870 8.090 7.870 8.080 76,475 +0.20(+2.54%)
Nov 17, 2011 7.900 8.130 7.830 7.880 68,452 -0.02(-0.25%)
Nov 16, 2011 8.020 8.150 7.900 7.900 71,988 -0.24(-2.95%)
Nov 15, 2011 7.890 8.240 7.880 8.140 71,569 +0.17(+2.13%)
Nov 14, 2011 7.930 8.070 7.830 7.970 87,647 -0.04(-0.50%)
Nov 11, 2011 7.720 8.020 7.670 8.010 78,362 +0.39(+5.12%)
Nov 10, 2011 7.780 7.830 7.580 7.620 64,889 +0.00(+0.00%)
Nov 09, 2011 7.900 8.020 7.610 7.620 111,442 -0.55(-6.73%)
Nov 08, 2011 7.940 8.260 7.810 8.170 75,939 +0.32(+4.08%)
Nov 07, 2011 7.630 7.900 7.550 7.850 56,006 +0.16(+2.08%)
Nov 04, 2011 7.510 7.870 7.510 7.690 54,210 -0.36(-4.47%)
Nov 03, 2011 7.570 8.080 7.560 8.050 135,517 +0.34(+4.41%)
Nov 02, 2011 7.630 7.740 7.510 7.710 119,358 +0.23(+3.07%)
Nov 01, 2011 7.550 7.860 7.410 7.480 145,867 -0.36(-4.59%)
Oct 31, 2011 7.650 7.970 7.610 7.840 135,725 +0.11(+1.42%)
Oct 28, 2011 7.760 7.940 7.610 7.730 128,399 -0.09(-1.15%)
Oct 27, 2011 7.320 7.860 7.260 7.820 228,311 +0.70(+9.83%)
Oct 26, 2011 7.120 7.160 7.000 7.120 105,768 +0.12(+1.71%)
Oct 25, 2011 7.260 7.380 6.970 7.000 86,821 -0.36(-4.89%)
Oct 24, 2011 7.100 7.400 7.070 7.360 166,765 +0.26(+3.66%)
Oct 21, 2011 7.000 7.110 6.840 7.100 86,523 +0.23(+3.35%)
Oct 20, 2011 6.900 6.920 6.740 6.870 44,323 +0.01(+0.15%)
Oct 19, 2011 7.090 7.170 6.820 6.860 87,649 -0.29(-4.06%)
Oct 18, 2011 6.910 7.170 6.810 7.150 121,836 +0.29(+4.23%)
Oct 17, 2011 7.080 7.150 6.810 6.860 96,266 -0.28(-3.92%)
Oct 14, 2011 6.990 7.160 6.920 7.140 77,404 +0.20(+2.88%)
Oct 13, 2011 7.100 7.100 6.850 6.940 69,538 -0.20(-2.80%)
Oct 12, 2011 7.050 7.160 6.980 7.140 125,783 +0.11(+1.56%)
Oct 11, 2011 6.870 7.050 6.860 7.030 122,992 +0.09(+1.30%)
Oct 10, 2011 6.730 6.960 6.677 6.940 122,871 +0.36(+5.47%)
Oct 07, 2011 6.790 6.820 6.430 6.580 92,468 -0.24(-3.52%)
Oct 06, 2011 6.820 6.860 6.620 6.820 72,408 -0.06(-0.87%)
Oct 05, 2011 6.750 6.910 6.500 6.880 112,418 +0.09(+1.33%)
Oct 04, 2011 5.970 6.900 5.960 6.790 179,686 +0.81(+13.55%)
Oct 03, 2011 6.370 6.570 5.980 5.980 103,474 -0.43(-6.71%)
Sep 30, 2011 6.270 6.550 6.190 6.410 128,992 +0.04(+0.63%)
Sep 29, 2011 6.330 6.370 6.100 6.370 60,779 +0.20(+3.24%)
Sep 28, 2011 6.650 6.650 6.170 6.170 97,641 -0.50(-7.50%)
Sep 27, 2011 6.540 6.740 6.450 6.670 127,171 +0.27(+4.22%)
Sep 26, 2011 6.200 6.440 6.140 6.400 79,566 +0.26(+4.23%)
Sep 23, 2011 6.100 6.300 5.970 6.140 94,876 +0.08(+1.32%)
Sep 22, 2011 6.020 6.360 6.010 6.060 131,913 -0.15(-2.42%)
Sep 21, 2011 6.450 6.540 6.160 6.210 97,794 -0.21(-3.27%)
Sep 20, 2011 6.780 6.810 6.420 6.420 70,549 -0.35(-5.17%)
Sep 19, 2011 6.660 6.900 6.630 6.770 102,405 -0.02(-0.29%)
Sep 16, 2011 6.690 6.820 6.550 6.790 174,557 +0.14(+2.11%)
Sep 15, 2011 6.710 6.710 6.580 6.650 54,010 -0.02(-0.30%)
Sep 14, 2011 6.580 6.770 6.480 6.670 76,740 +0.17(+2.62%)
Sep 13, 2011 6.410 6.550 6.260 6.500 76,780 +0.12(+1.88%)
Sep 12, 2011 6.040 6.410 6.040 6.380 69,157 +0.23(+3.74%)
Sep 09, 2011 6.190 6.420 6.020 6.150 151,791 -0.10(-1.60%)
Sep 08, 2011 6.600 6.640 6.230 6.250 62,008 -0.40(-6.02%)
Sep 07, 2011 6.510 6.670 6.470 6.650 92,691 +0.24(+3.74%)
Sep 06, 2011 6.140 6.440 6.140 6.410 80,909 +0.12(+1.91%)
Sep 02, 2011 6.400 6.480 6.200 6.290 113,754 -0.21(-3.23%)
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