Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.500 USD +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 7.230 7.330 7.100 7.240 45,139 +0.10(+1.40%)
Jul 31, 2013 7.290 7.340 7.110 7.140 38,927 -0.13(-1.79%)
Jul 30, 2013 7.330 7.390 7.180 7.270 42,232 +0.01(+0.14%)
Jul 29, 2013 7.170 7.290 6.981 7.260 71,797 +0.08(+1.11%)
Jul 26, 2013 7.580 7.590 7.160 7.180 42,784 -0.51(-6.63%)
Jul 25, 2013 7.200 7.730 7.150 7.690 63,690 +0.45(+6.22%)
Jul 24, 2013 7.520 7.540 7.090 7.240 63,536 -0.24(-3.21%)
Jul 23, 2013 7.200 7.570 7.140 7.480 61,263 +0.26(+3.60%)
Jul 22, 2013 7.080 7.310 6.960 7.220 151,397 +0.02(+0.28%)
Jul 19, 2013 7.030 7.200 6.910 7.200 60,997 +0.16(+2.27%)
Jul 18, 2013 7.080 7.150 6.980 7.040 60,471 -0.01(-0.14%)
Jul 17, 2013 7.120 7.240 7.050 7.050 35,392 +0.00(+0.00%)
Jul 16, 2013 6.920 7.140 6.830 7.050 70,934 +0.12(+1.73%)
Jul 15, 2013 6.740 6.970 6.670 6.930 107,719 +0.18(+2.67%)
Jul 12, 2013 6.800 6.810 6.650 6.750 64,342 -0.11(-1.60%)
Jul 11, 2013 6.840 6.890 6.720 6.860 52,425 +0.11(+1.63%)
Jul 10, 2013 6.620 6.790 6.620 6.750 54,459 +0.11(+1.66%)
Jul 09, 2013 6.600 6.680 6.540 6.640 99,429 +0.05(+0.76%)
Jul 08, 2013 6.250 6.590 6.165 6.590 68,772 +0.36(+5.78%)
Jul 05, 2013 6.170 6.270 6.010 6.230 81,147 +0.16(+2.64%)
Jul 03, 2013 6.030 6.070 5.960 6.070 22,392 -0.02(-0.33%)
Jul 02, 2013 6.210 6.290 6.000 6.090 47,742 -0.14(-2.25%)
Jul 01, 2013 5.950 6.330 5.950 6.230 134,512 +0.25(+4.18%)
Jun 28, 2013 6.070 6.090 5.920 5.980 375,090 -0.13(-2.13%)
Jun 27, 2013 6.120 6.160 5.980 6.110 92,546 +0.02(+0.33%)
Jun 26, 2013 6.430 6.430 6.080 6.090 65,760 -0.37(-5.73%)
Jun 25, 2013 6.510 6.580 6.400 6.460 91,601 +0.00(+0.00%)
Jun 24, 2013 6.500 6.640 6.420 6.460 120,483 -0.16(-2.42%)
Jun 21, 2013 6.400 6.660 6.360 6.620 216,045 +0.24(+3.76%)
Jun 20, 2013 6.510 6.620 6.360 6.380 59,875 -0.27(-4.06%)
Jun 19, 2013 7.060 7.210 6.620 6.650 71,605 -0.43(-6.07%)
Jun 18, 2013 6.870 7.100 6.830 7.080 120,383 +0.22(+3.21%)
Jun 17, 2013 6.470 6.870 6.450 6.860 57,074 +0.49(+7.69%)
Jun 14, 2013 6.700 6.700 6.340 6.370 44,742 -0.34(-5.07%)
Jun 13, 2013 6.500 6.740 6.440 6.710 37,311 +0.21(+3.23%)
Jun 12, 2013 6.700 6.820 6.490 6.500 49,302 -0.16(-2.40%)
Jun 11, 2013 6.700 6.770 6.609 6.660 51,299 -0.14(-2.06%)
Jun 10, 2013 6.340 6.870 6.340 6.800 79,915 +0.38(+5.92%)
Jun 07, 2013 6.280 6.480 6.210 6.420 63,059 +0.19(+3.05%)
Jun 06, 2013 6.200 6.310 6.130 6.230 59,021 +0.02(+0.32%)
Jun 05, 2013 6.210 6.320 6.110 6.210 44,055 +0.00(+0.00%)
Jun 04, 2013 6.380 6.510 6.160 6.210 87,002 -0.18(-2.82%)
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