Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.440 USD +0.080 (+1.49%)
Streaming Delayed Price Updated: 2:13 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.710 6.750 6.610 6.660 67,493 -0.11(-1.62%)
Oct 30, 2019 6.740 6.810 6.740 6.770 70,370 -0.01(-0.15%)
Oct 29, 2019 6.740 6.800 6.690 6.780 59,276 -0.02(-0.29%)
Oct 28, 2019 6.690 6.850 6.690 6.800 76,457 +0.09(+1.34%)
Oct 25, 2019 6.600 6.790 6.600 6.710 36,700 +0.04(+0.60%)
Oct 24, 2019 6.900 6.920 6.650 6.670 64,379 -0.36(-5.12%)
Oct 23, 2019 7.080 7.140 7.010 7.030 25,663 -0.12(-1.68%)
Oct 22, 2019 7.000 7.270 6.990 7.150 76,935 +0.03(+0.42%)
Oct 21, 2019 6.890 7.120 6.890 7.120 68,630 +0.20(+2.89%)
Oct 18, 2019 6.880 6.980 6.800 6.920 55,100 -0.04(-0.57%)
Oct 17, 2019 6.890 7.030 6.890 6.960 45,075 +0.07(+1.02%)
Oct 16, 2019 6.900 7.000 6.870 6.890 31,215 -0.04(-0.58%)
Oct 15, 2019 6.940 7.080 6.890 6.930 50,467 -0.04(-0.57%)
Oct 14, 2019 6.960 7.060 6.920 6.970 46,096 -0.08(-1.13%)
Oct 11, 2019 6.870 7.170 6.870 7.050 92,000 +0.18(+2.62%)
Oct 10, 2019 6.770 6.910 6.770 6.870 59,682 +0.07(+1.03%)
Oct 09, 2019 6.790 6.870 6.770 6.800 28,965 +0.07(+1.04%)
Oct 08, 2019 6.650 6.760 6.610 6.730 53,163 -0.04(-0.59%)
Oct 07, 2019 6.650 6.790 6.650 6.770 33,738 +0.07(+1.04%)
Oct 04, 2019 6.580 6.700 6.560 6.700 43,400 +0.10(+1.52%)
Oct 03, 2019 6.570 6.640 6.530 6.600 49,585 -0.04(-0.60%)
Oct 02, 2019 6.650 6.745 6.583 6.640 84,899 -0.14(-2.06%)
Oct 01, 2019 6.880 7.050 6.770 6.780 62,935 -0.09(-1.31%)
Sep 30, 2019 6.960 7.040 6.860 6.870 83,973 -0.13(-1.86%)
Sep 27, 2019 7.040 7.120 6.960 7.000 53,300 -0.04(-0.57%)
Sep 26, 2019 7.200 7.240 7.030 7.040 38,390 -0.23(-3.16%)
Sep 25, 2019 7.250 7.320 7.180 7.270 64,969 -0.02(-0.27%)
Sep 24, 2019 7.210 7.330 7.200 7.290 78,141 +0.05(+0.69%)
Sep 23, 2019 7.000 7.290 7.000 7.240 69,963 +0.14(+1.97%)
Sep 20, 2019 7.030 7.110 6.970 7.100 185,100 +0.04(+0.57%)
Sep 19, 2019 7.140 7.280 7.030 7.060 72,860 -0.11(-1.53%)
Sep 18, 2019 7.310 7.360 7.070 7.170 66,404 -0.22(-2.98%)
Sep 17, 2019 7.380 7.460 7.280 7.390 68,289 -0.05(-0.67%)
Sep 16, 2019 7.270 7.500 7.243 7.440 116,998 +0.06(+0.81%)
Sep 13, 2019 7.280 7.395 7.260 7.380 85,400 +0.10(+1.37%)
Sep 12, 2019 7.170 7.340 7.040 7.280 95,546 -0.02(-0.27%)
Sep 11, 2019 6.980 7.300 6.980 7.300 110,976 +0.30(+4.29%)
Sep 10, 2019 6.690 7.010 6.679 7.000 116,059 +0.24(+3.55%)
Sep 09, 2019 6.630 6.770 6.614 6.760 70,512 +0.16(+2.42%)
Sep 06, 2019 6.580 6.660 6.570 6.600 49,700 +0.02(+0.30%)
Sep 05, 2019 6.400 6.670 6.300 6.580 94,142 +0.25(+3.95%)
Sep 04, 2019 6.330 6.370 6.260 6.330 45,164 +0.08(+1.28%)
Sep 03, 2019 6.210 6.280 6.170 6.250 36,267 -0.03(-0.48%)
Aug 30, 2019 6.280 6.310 6.230 6.280 41,400 +0.00(+0.00%)
Aug 29, 2019 6.190 6.320 6.170 6.280 59,808 +0.11(+1.78%)
Aug 28, 2019 6.140 6.330 6.100 6.170 74,477 -0.04(-0.64%)
Aug 27, 2019 6.390 6.410 6.190 6.210 68,981 -0.11(-1.74%)
Aug 26, 2019 6.160 6.330 6.130 6.320 45,267 +0.16(+2.60%)
Aug 23, 2019 6.420 6.470 6.080 6.160 88,900 -0.31(-4.79%)
Aug 22, 2019 6.550 6.590 6.450 6.470 80,793 -0.07(-1.07%)
Aug 21, 2019 6.670 6.680 6.530 6.540 48,320 -0.06(-0.91%)
Aug 20, 2019 6.710 6.780 6.570 6.600 86,842 -0.18(-2.65%)
Aug 19, 2019 6.790 6.800 6.750 6.780 83,373 +0.04(+0.59%)
Aug 16, 2019 6.640 6.770 6.640 6.740 51,900 +0.11(+1.66%)
Aug 15, 2019 6.590 6.700 6.580 6.630 93,980 +0.01(+0.15%)
Aug 14, 2019 6.620 6.690 6.510 6.620 65,539 -0.12(-1.78%)
Aug 13, 2019 6.500 6.780 6.500 6.740 82,030 +0.17(+2.59%)
Aug 12, 2019 6.660 6.740 6.560 6.570 46,930 -0.10(-1.50%)
Aug 09, 2019 6.750 6.900 6.660 6.670 45,600 -0.14(-2.06%)
Aug 08, 2019 6.640 6.880 6.640 6.810 71,505 +0.12(+1.79%)
Aug 07, 2019 6.640 6.790 6.610 6.690 52,592 -0.08(-1.18%)
Aug 06, 2019 6.730 6.875 6.610 6.770 50,001 +0.01(+0.15%)
Aug 05, 2019 6.820 6.940 6.690 6.760 68,822 -0.20(-2.87%)
Aug 02, 2019 7.010 7.060 6.880 6.960 53,900 -0.12(-1.69%)
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