Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.870 6.960 6.830 6.830 69,837 -0.08(-1.16%)
Feb 27, 2019 6.850 6.950 6.840 6.910 43,864 +0.00(+0.00%)
Feb 26, 2019 6.950 6.990 6.900 6.910 49,911 -0.05(-0.72%)
Feb 25, 2019 6.980 7.070 6.960 6.960 57,280 -0.04(-0.57%)
Feb 22, 2019 6.990 7.050 6.950 7.000 37,900 +0.00(+0.00%)
Feb 21, 2019 7.050 7.110 6.980 7.000 38,971 -0.06(-0.85%)
Feb 20, 2019 7.020 7.130 7.020 7.060 101,070 +0.03(+0.43%)
Feb 19, 2019 6.910 7.050 6.910 7.030 78,287 +0.09(+1.30%)
Feb 15, 2019 6.960 7.040 6.900 6.940 91,000 +0.03(+0.43%)
Feb 14, 2019 7.050 7.080 6.910 6.910 65,472 -0.19(-2.68%)
Feb 13, 2019 7.160 7.240 7.090 7.100 29,586 -0.09(-1.25%)
Feb 12, 2019 7.210 7.240 7.080 7.190 50,036 +0.07(+0.98%)
Feb 11, 2019 7.050 7.150 7.030 7.120 154,369 +0.11(+1.57%)
Feb 08, 2019 7.080 7.200 7.010 7.010 96,700 -0.02(-0.28%)
Feb 07, 2019 7.100 7.160 7.000 7.030 51,294 -0.04(-0.57%)
Feb 06, 2019 7.160 7.280 7.060 7.070 26,434 -0.08(-1.12%)
Feb 05, 2019 7.160 7.330 7.150 7.150 43,125 -0.06(-0.83%)
Feb 04, 2019 7.050 7.230 7.050 7.210 38,449 +0.16(+2.27%)
Feb 01, 2019 7.100 7.145 7.020 7.050 58,900 -0.04(-0.56%)
Jan 31, 2019 7.230 7.370 7.060 7.090 95,482 -0.15(-2.07%)
Jan 30, 2019 7.290 7.420 7.160 7.240 58,777 -0.06(-0.82%)
Jan 29, 2019 7.260 7.430 7.260 7.300 94,037 -0.02(-0.27%)
Jan 28, 2019 7.120 7.360 6.980 7.320 112,674 +0.12(+1.67%)
Jan 25, 2019 7.470 7.470 7.190 7.200 91,900 -0.12(-1.64%)
Jan 24, 2019 7.520 7.520 7.280 7.320 31,312 -0.12(-1.61%)
Jan 23, 2019 7.460 7.530 7.310 7.440 54,935 -0.03(-0.40%)
Jan 22, 2019 7.480 7.550 7.320 7.470 84,735 -0.09(-1.19%)
Jan 18, 2019 7.710 7.790 7.530 7.560 71,800 -0.15(-1.95%)
Jan 17, 2019 7.660 7.800 7.650 7.710 57,458 -0.03(-0.39%)
Jan 16, 2019 7.640 7.750 7.500 7.740 53,106 +0.07(+0.91%)
Jan 15, 2019 7.490 7.690 7.420 7.670 65,317 +0.20(+2.68%)
Jan 14, 2019 7.510 7.630 7.420 7.470 60,594 -0.09(-1.19%)
Jan 11, 2019 7.570 7.680 7.460 7.560 60,900 -0.08(-1.05%)
Jan 10, 2019 7.720 7.800 7.600 7.640 48,421 -0.13(-1.67%)
Jan 09, 2019 7.640 7.800 7.600 7.770 41,937 +0.08(+1.04%)
Jan 08, 2019 7.600 7.800 7.490 7.690 49,081 +0.09(+1.18%)
Jan 07, 2019 7.670 7.740 7.390 7.600 93,770 -0.13(-1.68%)
Jan 04, 2019 7.530 7.740 7.430 7.730 83,700 +0.31(+4.18%)
Jan 03, 2019 7.490 7.590 7.400 7.420 55,012 -0.12(-1.59%)
Jan 02, 2019 7.390 7.610 7.340 7.540 50,821 +0.02(+0.27%)
Dec 31, 2018 7.530 7.570 7.400 7.520 78,000 +0.01(+0.13%)
Dec 28, 2018 7.550 7.650 7.440 7.510 77,400 -0.05(-0.66%)
Dec 27, 2018 7.650 7.780 7.420 7.560 127,677 -0.23(-2.95%)
Dec 26, 2018 7.600 7.820 7.430 7.790 116,687 +0.21(+2.77%)
Dec 24, 2018 7.720 7.820 7.580 7.580 46,000 -0.24(-3.07%)
Dec 21, 2018 7.850 7.860 7.700 7.820 307,900 -0.05(-0.64%)
Dec 20, 2018 7.850 7.970 7.770 7.870 104,347 +0.02(+0.25%)
Dec 19, 2018 7.790 8.020 7.780 7.850 112,200 +0.04(+0.51%)
Dec 18, 2018 7.790 7.910 7.730 7.810 94,906 +0.09(+1.17%)
Dec 17, 2018 7.460 7.800 7.430 7.720 136,872 +0.16(+2.12%)
Dec 14, 2018 7.380 7.710 7.380 7.560 45,200 +0.06(+0.80%)
Dec 13, 2018 7.670 7.730 7.400 7.500 56,869 -0.23(-2.98%)
Dec 12, 2018 7.650 7.880 7.540 7.730 73,840 +0.11(+1.44%)
Dec 11, 2018 7.700 7.760 7.410 7.620 34,647 +0.01(+0.13%)
Dec 10, 2018 7.450 7.640 7.300 7.610 72,354 +0.07(+0.93%)
Dec 07, 2018 7.470 7.640 7.260 7.540 292,200 +0.01(+0.13%)
Dec 06, 2018 7.490 7.620 7.390 7.530 115,781 -0.07(-0.92%)
Dec 04, 2018 7.830 7.920 7.550 7.600 167,600 -0.26(-3.31%)
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