Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.160 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.21 10.68 10.20 10.34 78,054 +0.03(+0.29%)
Jul 30, 2012 10.57 10.69 10.22 10.31 51,804 -0.30(-2.83%)
Jul 27, 2012 10.00 10.66 9.790 10.61 119,891 +0.63(+6.31%)
Jul 26, 2012 9.880 10.01 9.830 9.980 34,914 +0.31(+3.21%)
Jul 25, 2012 9.650 9.750 9.580 9.670 29,273 +0.11(+1.15%)
Jul 24, 2012 9.800 9.800 9.420 9.560 84,100 -0.19(-1.95%)
Jul 23, 2012 9.500 9.910 9.500 9.750 58,069 +0.01(+0.10%)
Jul 20, 2012 9.990 10.02 9.710 9.740 45,358 -0.34(-3.37%)
Jul 19, 2012 10.50 10.50 10.07 10.08 33,439 -0.39(-3.72%)
Jul 18, 2012 10.10 10.50 10.07 10.47 100,602 +0.32(+3.15%)
Jul 17, 2012 10.21 10.40 10.05 10.15 37,523 -0.03(-0.29%)
Jul 16, 2012 10.21 10.47 10.15 10.18 72,197 -0.11(-1.07%)
Jul 13, 2012 10.05 10.32 9.880 10.29 70,934 +0.26(+2.59%)
Jul 12, 2012 9.780 10.05 9.560 10.03 52,776 +0.13(+1.31%)
Jul 11, 2012 10.04 10.10 9.770 9.900 51,373 -0.18(-1.79%)
Jul 10, 2012 10.00 10.10 9.920 10.08 46,921 +0.11(+1.10%)
Jul 09, 2012 9.750 10.00 9.620 9.970 48,308 +0.17(+1.73%)
Jul 06, 2012 9.750 10.00 9.680 9.800 47,465 -0.10(-1.01%)
Jul 05, 2012 9.990 10.04 9.770 9.900 45,131 -0.15(-1.49%)
Jul 03, 2012 9.880 10.10 9.680 10.05 47,305 +0.09(+0.90%)
Jul 02, 2012 9.730 9.980 9.280 9.960 110,399 +0.21(+2.15%)
Jun 29, 2012 9.070 9.760 9.051 9.750 101,507 +0.90(+10.17%)
Jun 28, 2012 9.170 9.170 8.680 8.850 45,577 -0.43(-4.63%)
Jun 27, 2012 8.960 9.360 8.850 9.280 53,337 +0.30(+3.34%)
Jun 26, 2012 9.000 9.000 8.630 8.980 75,261 -0.03(-0.33%)
Jun 25, 2012 8.860 9.100 8.830 9.010 45,772 -0.08(-0.88%)
Jun 22, 2012 8.720 9.170 8.720 9.090 260,300 +0.39(+4.48%)
Jun 21, 2012 9.240 9.290 8.680 8.700 57,815 -0.58(-6.25%)
Jun 20, 2012 9.610 9.620 9.200 9.280 40,815 -0.36(-3.73%)
Jun 19, 2012 8.970 9.660 8.970 9.640 87,784 +0.70(+7.83%)
Jun 18, 2012 9.030 9.260 8.880 8.940 75,954 -0.20(-2.19%)
Jun 15, 2012 8.670 9.210 8.670 9.140 137,515 +0.45(+5.18%)
Jun 14, 2012 8.630 8.810 8.520 8.690 60,055 +0.04(+0.46%)
Jun 13, 2012 8.780 9.020 8.570 8.650 52,183 -0.12(-1.37%)
Jun 12, 2012 8.760 8.910 8.660 8.770 60,738 +0.07(+0.80%)
Jun 11, 2012 8.990 9.050 8.670 8.700 106,720 -0.15(-1.69%)
Jun 08, 2012 8.620 8.930 8.570 8.850 67,059 +0.17(+1.96%)
Jun 07, 2012 8.890 8.890 8.620 8.680 71,238 -0.06(-0.69%)
Jun 06, 2012 8.450 8.760 8.410 8.740 60,862 +0.32(+3.80%)
Jun 05, 2012 8.070 8.440 8.070 8.420 66,424 +0.27(+3.31%)
Jun 04, 2012 7.850 8.180 7.820 8.150 60,393 +0.35(+4.49%)
Jun 01, 2012 7.900 8.020 7.770 7.800 62,352 -0.27(-3.35%)
May 31, 2012 8.080 8.220 8.010 8.070 121,718 -0.03(-0.37%)
May 30, 2012 8.260 8.310 8.100 8.100 50,994 -0.28(-3.34%)
May 29, 2012 8.310 8.450 8.180 8.380 48,232 +0.16(+1.95%)
May 25, 2012 8.360 8.380 8.190 8.220 39,607 -0.12(-1.44%)
May 24, 2012 8.420 8.440 8.210 8.340 34,562 -0.06(-0.71%)
May 23, 2012 8.380 8.450 8.170 8.400 53,127 -0.11(-1.29%)
May 22, 2012 8.670 8.750 8.430 8.510 70,549 -0.21(-2.41%)
May 21, 2012 8.490 8.730 8.320 8.720 74,049 +0.26(+3.07%)
May 18, 2012 8.360 8.560 8.270 8.460 77,987 +0.07(+0.83%)
May 17, 2012 8.450 8.590 8.370 8.390 63,042 -0.07(-0.83%)
May 16, 2012 8.550 8.680 8.440 8.460 30,996 -0.06(-0.70%)
May 15, 2012 8.580 8.760 8.470 8.520 36,255 -0.09(-1.05%)
May 14, 2012 8.490 8.770 8.470 8.610 70,124 -0.02(-0.23%)
May 11, 2012 8.680 8.790 8.500 8.630 61,284 -0.16(-1.82%)
May 10, 2012 8.830 8.920 8.680 8.790 25,977 +0.01(+0.11%)
May 09, 2012 9.060 9.150 8.780 8.780 47,187 -0.37(-4.04%)
May 08, 2012 8.560 9.190 8.560 9.150 63,330 +0.50(+5.78%)
May 07, 2012 8.460 8.790 8.340 8.650 66,025 +0.13(+1.53%)
May 04, 2012 8.810 8.830 8.480 8.520 81,191 -0.40(-4.48%)
May 03, 2012 9.250 9.270 8.861 8.920 62,191 -0.38(-4.09%)
May 02, 2012 9.400 9.450 9.220 9.300 58,547 -0.21(-2.21%)
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