Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.505 USD +0.065 (+1.19%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.770 8.870 8.400 8.400 79,902 -0.39(-4.44%)
Oct 30, 2013 9.240 9.300 8.790 8.790 50,388 -0.47(-5.08%)
Oct 29, 2013 9.190 9.300 9.010 9.260 75,894 +0.07(+0.76%)
Oct 28, 2013 8.740 9.230 8.500 9.190 77,000 +0.46(+5.27%)
Oct 25, 2013 8.640 8.750 8.510 8.730 51,616 +0.13(+1.51%)
Oct 24, 2013 8.630 8.710 8.500 8.600 38,933 -0.06(-0.69%)
Oct 23, 2013 8.850 8.950 8.530 8.660 51,714 -0.29(-3.24%)
Oct 22, 2013 9.310 9.390 8.890 8.950 62,198 -0.34(-3.66%)
Oct 21, 2013 9.050 9.470 8.970 9.290 144,400 +0.25(+2.77%)
Oct 18, 2013 8.990 9.110 8.800 9.040 103,167 +0.18(+2.03%)
Oct 17, 2013 8.630 8.920 8.600 8.860 44,979 +0.16(+1.84%)
Oct 16, 2013 8.860 8.980 8.700 8.700 32,830 -0.07(-0.80%)
Oct 15, 2013 8.840 8.900 8.710 8.770 57,540 -0.13(-1.46%)
Oct 14, 2013 8.840 8.960 8.663 8.900 75,994 +0.01(+0.11%)
Oct 11, 2013 8.190 8.890 8.190 8.890 132,573 +0.63(+7.63%)
Oct 10, 2013 8.480 8.480 8.010 8.260 73,646 -0.06(-0.72%)
Oct 09, 2013 8.350 8.630 8.190 8.320 77,020 -0.04(-0.48%)
Oct 08, 2013 8.280 8.630 8.210 8.360 80,425 +0.06(+0.72%)
Oct 07, 2013 8.040 8.380 8.000 8.300 55,906 +0.16(+1.97%)
Oct 04, 2013 7.740 8.200 7.740 8.140 45,945 +0.37(+4.76%)
Oct 03, 2013 8.360 8.380 7.730 7.770 72,521 -0.66(-7.83%)
Oct 02, 2013 8.550 8.720 8.360 8.430 52,764 -0.23(-2.66%)
Oct 01, 2013 8.600 8.660 8.330 8.660 63,782 +0.02(+0.23%)
Sep 30, 2013 8.300 8.680 8.200 8.640 114,503 +0.29(+3.47%)
Sep 27, 2013 8.260 8.410 8.220 8.350 27,017 +0.00(+0.00%)
Sep 26, 2013 8.590 8.630 8.270 8.350 40,397 -0.19(-2.22%)
Sep 25, 2013 8.520 8.710 8.400 8.540 40,830 +0.02(+0.23%)
Sep 24, 2013 8.600 8.770 8.440 8.520 79,955 -0.09(-1.05%)
Sep 23, 2013 8.320 8.870 8.300 8.610 168,676 +0.22(+2.62%)
Sep 20, 2013 7.850 8.410 7.780 8.390 270,761 +0.61(+7.84%)
Sep 19, 2013 7.890 7.890 7.600 7.780 40,217 -0.11(-1.39%)
Sep 18, 2013 7.780 7.890 7.520 7.890 54,403 +0.10(+1.28%)
Sep 17, 2013 7.440 7.790 7.380 7.790 113,183 +0.32(+4.28%)
Sep 16, 2013 7.220 7.520 7.200 7.470 86,853 +0.25(+3.46%)
Sep 13, 2013 7.330 7.370 7.160 7.220 19,470 -0.06(-0.82%)
Sep 12, 2013 7.590 7.590 7.280 7.280 26,506 -0.30(-3.96%)
Sep 11, 2013 7.570 7.730 7.430 7.580 34,402 -0.02(-0.26%)
Sep 10, 2013 7.540 7.600 7.380 7.600 100,972 +0.09(+1.20%)
Sep 09, 2013 7.420 7.560 7.240 7.510 52,309 +0.11(+1.49%)
Sep 06, 2013 7.330 7.410 7.050 7.400 61,147 +0.13(+1.79%)
Sep 05, 2013 7.160 7.390 7.160 7.270 43,467 +0.10(+1.39%)
Sep 04, 2013 7.340 7.400 7.120 7.170 45,714 -0.21(-2.85%)
Sep 03, 2013 7.670 7.770 7.200 7.380 44,955 -0.15(-1.99%)
Aug 30, 2013 7.370 7.550 7.030 7.530 121,937 +0.13(+1.76%)
Aug 29, 2013 7.210 7.500 7.210 7.400 31,213 +0.16(+2.21%)
Aug 28, 2013 7.210 7.440 7.210 7.240 52,357 -0.02(-0.28%)
Aug 27, 2013 7.410 7.490 7.191 7.260 76,903 -0.28(-3.71%)
Aug 26, 2013 7.600 7.670 7.430 7.540 34,940 -0.06(-0.79%)
Aug 23, 2013 7.570 7.620 7.430 7.600 52,314 +0.02(+0.26%)
Aug 22, 2013 7.250 7.650 7.250 7.580 51,586 +0.34(+4.70%)
Aug 21, 2013 7.350 7.420 7.010 7.240 37,626 -0.17(-2.29%)
Aug 20, 2013 7.050 7.470 7.000 7.410 56,694 +0.35(+4.96%)
Aug 19, 2013 7.090 7.310 7.040 7.060 36,499 -0.06(-0.84%)
Aug 16, 2013 7.150 7.420 7.040 7.120 60,984 -0.09(-1.25%)
Aug 15, 2013 7.420 7.460 7.130 7.210 65,492 -0.35(-4.63%)
Aug 14, 2013 7.670 7.670 7.450 7.560 25,738 -0.11(-1.43%)
Aug 13, 2013 7.610 7.730 7.490 7.670 25,956 +0.05(+0.66%)
Aug 12, 2013 7.210 7.670 7.190 7.620 49,763 +0.37(+5.10%)
Aug 09, 2013 7.410 7.410 7.190 7.250 34,622 -0.22(-2.95%)
Aug 08, 2013 7.420 7.570 7.350 7.470 49,162 +0.10(+1.36%)
Aug 07, 2013 7.230 7.400 7.160 7.370 63,841 +0.17(+2.36%)
Aug 06, 2013 7.170 7.290 7.010 7.200 46,672 -0.03(-0.41%)
Aug 05, 2013 7.130 7.450 7.070 7.230 32,475 +0.06(+0.84%)
Aug 02, 2013 7.160 7.210 7.060 7.170 40,965 -0.07(-0.97%)
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