Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.650 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.430 7.540 7.370 7.400 94,946 -0.10(-1.33%)
Jun 27, 2014 7.220 7.560 7.210 7.500 164,517 +0.19(+2.60%)
Jun 26, 2014 7.350 7.360 7.090 7.310 41,226 -0.06(-0.81%)
Jun 25, 2014 7.240 7.390 7.140 7.370 58,512 +0.04(+0.55%)
Jun 24, 2014 7.170 7.500 7.045 7.330 172,039 +0.13(+1.81%)
Jun 23, 2014 7.200 7.230 7.020 7.200 47,469 +0.00(+0.00%)
Jun 20, 2014 7.090 7.230 7.090 7.200 168,043 +0.15(+2.13%)
Jun 19, 2014 7.240 7.240 6.990 7.050 56,494 -0.14(-1.95%)
Jun 18, 2014 7.130 7.240 6.960 7.190 47,840 +0.04(+0.56%)
Jun 17, 2014 7.080 7.360 7.040 7.150 150,540 +0.03(+0.42%)
Jun 16, 2014 6.740 7.150 6.680 7.120 68,924 +0.35(+5.17%)
Jun 13, 2014 6.780 6.870 6.610 6.770 60,592 +0.04(+0.59%)
Jun 12, 2014 7.000 7.060 6.660 6.730 49,934 -0.31(-4.40%)
Jun 11, 2014 7.120 7.120 6.850 7.040 62,181 -0.15(-2.09%)
Jun 10, 2014 6.950 7.200 6.810 7.190 147,609 +0.23(+3.30%)
Jun 06, 2014 7.000 7.000 6.870 6.960 93,250 +0.02(+0.29%)
Jun 05, 2014 6.520 6.960 6.450 6.940 59,005 +0.41(+6.28%)
Jun 04, 2014 6.500 6.700 6.460 6.530 40,069 -0.02(-0.31%)
Jun 03, 2014 6.590 6.675 6.440 6.550 78,390 -0.04(-0.61%)
Jun 02, 2014 6.710 6.790 6.570 6.590 61,427 -0.08(-1.20%)
May 30, 2014 6.790 6.870 6.640 6.670 58,298 -0.09(-1.33%)
May 29, 2014 6.830 6.870 6.690 6.760 38,132 -0.05(-0.73%)
May 28, 2014 6.870 6.870 6.670 6.810 68,896 -0.11(-1.59%)
May 27, 2014 6.600 6.950 6.470 6.920 114,385 +0.42(+6.46%)
May 23, 2014 6.200 6.500 6.500 6.500 84,500 +0.31(+5.01%)
May 22, 2014 6.170 6.264 6.130 6.190 33,084 +0.06(+0.98%)
May 21, 2014 6.360 6.454 6.100 6.130 76,531 -0.17(-2.70%)
May 20, 2014 6.330 6.500 6.170 6.300 168,800 -0.08(-1.25%)
May 19, 2014 6.080 6.380 6.080 6.380 116,673 +0.24(+3.91%)
May 16, 2014 6.080 6.140 5.900 6.140 105,802 +0.04(+0.66%)
May 15, 2014 6.000 6.237 5.925 6.100 119,973 +0.06(+0.99%)
May 14, 2014 6.490 6.530 6.010 6.040 131,607 -0.47(-7.22%)
May 13, 2014 6.780 6.780 6.500 6.510 31,353 -0.30(-4.41%)
May 12, 2014 6.510 6.900 6.470 6.810 113,575 +0.32(+4.93%)
May 09, 2014 6.200 6.560 6.200 6.490 122,321 +0.24(+3.84%)
May 08, 2014 6.380 6.380 6.250 6.250 56,784 -0.11(-1.73%)
May 07, 2014 6.350 6.450 6.210 6.360 83,846 +0.02(+0.32%)
May 06, 2014 6.310 6.410 6.170 6.340 144,128 +0.04(+0.63%)
May 05, 2014 6.290 6.450 6.280 6.300 81,474 -0.09(-1.41%)
May 02, 2014 6.410 6.520 6.310 6.390 74,316 +0.00(+0.00%)
May 01, 2014 6.540 6.540 6.300 6.390 101,552 -0.18(-2.74%)
Apr 30, 2014 6.480 6.620 6.300 6.570 85,927 +0.03(+0.46%)
Apr 29, 2014 6.680 6.760 6.480 6.540 66,719 -0.08(-1.21%)
Apr 28, 2014 6.480 6.760 6.310 6.620 74,490 +0.18(+2.80%)
Apr 25, 2014 6.600 6.600 6.380 6.440 86,110 -0.21(-3.16%)
Apr 24, 2014 6.850 6.880 6.610 6.650 43,635 -0.14(-2.06%)
Apr 23, 2014 7.110 7.120 6.780 6.790 44,262 -0.36(-5.03%)
Apr 22, 2014 6.950 7.200 6.950 7.150 89,913 +0.20(+2.88%)
Apr 21, 2014 6.750 6.960 6.630 6.950 54,962 +0.22(+3.27%)
Apr 17, 2014 6.560 6.730 6.730 6.730 40,500 +0.12(+1.82%)
Apr 16, 2014 6.670 6.800 6.520 6.610 28,879 +0.01(+0.15%)
Apr 15, 2014 6.530 6.640 6.210 6.600 80,647 +0.13(+2.01%)
Apr 14, 2014 6.630 6.780 6.350 6.470 92,653 -0.06(-0.92%)
Apr 11, 2014 6.450 6.670 6.430 6.530 93,396 -0.01(-0.15%)
Apr 10, 2014 6.910 6.962 6.490 6.540 108,020 -0.39(-5.63%)
Apr 09, 2014 6.890 7.006 6.780 6.930 61,878 +0.04(+0.58%)
Apr 08, 2014 6.940 7.190 6.840 6.890 53,059 -0.02(-0.29%)
Apr 07, 2014 6.870 7.052 6.730 6.910 107,582 -0.01(-0.14%)
Apr 04, 2014 7.390 7.554 6.700 6.920 107,302 -0.37(-5.08%)
Apr 03, 2014 7.350 7.478 7.250 7.290 39,511 -0.06(-0.82%)
Apr 02, 2014 7.390 7.400 7.250 7.350 39,613 -0.04(-0.54%)
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