Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.420 USD -0.080 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.730 5.730 5.730 32,187 -0.08(-1.38%)
Dec 30, 2020 5.870 5.940 5.790 5.810 32,187 -0.04(-0.68%)
Dec 29, 2020 6.018 6.018 5.790 5.850 48,951 -0.14(-2.34%)
Dec 28, 2020 5.930 6.070 5.840 5.990 75,538 +0.10(+1.70%)
Dec 24, 2020 5.820 5.930 5.800 5.890 22,400 +0.04(+0.68%)
Dec 23, 2020 5.740 5.870 5.690 5.850 33,151 +0.11(+1.92%)
Dec 22, 2020 5.810 5.820 5.720 5.740 52,295 -0.06(-1.03%)
Dec 21, 2020 5.850 5.880 5.700 5.800 72,486 -0.11(-1.86%)
Dec 18, 2020 6.260 6.260 5.880 5.910 261,700 -0.32(-5.14%)
Dec 17, 2020 6.190 6.280 6.120 6.230 49,904 +0.06(+0.97%)
Dec 16, 2020 6.260 6.350 6.090 6.170 66,944 -0.19(-2.99%)
Dec 15, 2020 6.140 6.381 6.050 6.360 73,192 +0.26(+4.26%)
Dec 14, 2020 6.190 6.230 6.100 6.100 59,675 -0.07(-1.13%)
Dec 11, 2020 6.150 6.240 6.030 6.170 36,300 +0.04(+0.65%)
Dec 10, 2020 6.400 6.430 6.080 6.130 41,290 -0.34(-5.26%)
Dec 09, 2020 6.520 6.580 6.450 6.470 133,550 -0.03(-0.46%)
Dec 08, 2020 6.150 6.500 6.130 6.500 77,359 +0.23(+3.67%)
Dec 07, 2020 6.290 6.390 6.270 6.270 32,261 -0.06(-0.95%)
Dec 04, 2020 6.140 6.400 6.140 6.330 55,700 +0.14(+2.26%)
Dec 03, 2020 6.270 6.270 6.190 6.190 28,626 -0.06(-0.96%)
Dec 02, 2020 6.410 6.510 6.190 6.250 50,681 -0.15(-2.34%)
Dec 01, 2020 6.460 6.610 6.340 6.400 110,783 +0.06(+0.95%)
Nov 30, 2020 6.360 6.490 6.300 6.340 75,814 -0.13(-2.01%)
Nov 27, 2020 6.320 6.480 6.240 6.470 47,000 +0.09(+1.41%)
Nov 25, 2020 6.300 6.430 6.220 6.380 66,300 +0.02(+0.31%)
Nov 24, 2020 6.070 6.400 6.010 6.360 109,177 +0.35(+5.82%)
Nov 23, 2020 6.080 6.080 5.980 6.010 97,096 -0.04(-0.66%)
Nov 20, 2020 5.980 6.200 5.920 6.050 92,800 -0.04(-0.66%)
Nov 19, 2020 6.050 6.120 5.900 6.090 45,520 +0.02(+0.33%)
Nov 18, 2020 6.220 6.380 6.030 6.070 70,478 -0.17(-2.72%)
Nov 17, 2020 6.250 6.480 6.200 6.240 92,880 -0.12(-1.89%)
Nov 16, 2020 6.140 6.380 6.040 6.360 105,370 +0.33(+5.47%)
Nov 13, 2020 5.860 6.120 5.860 6.030 42,700 +0.13(+2.20%)
Nov 12, 2020 6.090 6.090 5.840 5.900 44,741 -0.29(-4.68%)
Nov 11, 2020 6.230 6.340 6.130 6.190 44,404 -0.10(-1.59%)
Nov 10, 2020 6.180 6.420 6.160 6.290 168,183 +0.07(+1.13%)
Nov 09, 2020 6.010 6.430 5.960 6.220 201,327 +0.66(+11.87%)
Nov 06, 2020 5.700 5.790 5.560 5.560 46,300 -0.14(-2.46%)
Nov 05, 2020 5.720 5.980 5.660 5.700 49,185 -0.05(-0.87%)
Nov 04, 2020 5.890 6.010 5.650 5.750 66,104 -0.34(-5.58%)
Nov 03, 2020 5.910 6.150 5.910 6.090 111,188 +0.26(+4.46%)
Nov 02, 2020 5.770 5.840 5.670 5.830 94,273 +0.06(+1.04%)
Oct 30, 2020 5.900 5.950 5.700 5.770 64,200 -0.12(-2.04%)
Oct 29, 2020 5.860 6.000 5.770 5.890 45,446 -0.01(-0.17%)
Oct 28, 2020 5.700 6.000 5.700 5.900 99,041 +0.04(+0.68%)
Oct 27, 2020 5.900 5.970 5.770 5.860 70,006 -0.05(-0.85%)
Oct 26, 2020 5.800 5.960 5.800 5.910 41,152 +0.05(+0.85%)
Oct 23, 2020 5.960 6.030 5.840 5.860 48,100 -0.15(-2.50%)
Oct 22, 2020 5.950 6.100 5.890 6.010 122,007 -0.02(-0.33%)
Oct 21, 2020 5.840 6.030 5.820 6.030 107,930 +0.19(+3.25%)
Oct 20, 2020 5.830 5.900 5.810 5.840 24,586 +0.05(+0.86%)
Oct 19, 2020 5.860 5.940 5.740 5.790 22,186 -0.07(-1.19%)
Oct 16, 2020 5.800 5.990 5.800 5.860 37,300 -0.01(-0.17%)
Oct 15, 2020 5.700 6.000 5.700 5.870 88,417 +0.04(+0.69%)
Oct 14, 2020 5.860 5.940 5.820 5.830 28,618 -0.09(-1.52%)
Oct 13, 2020 5.870 5.960 5.810 5.920 22,939 -0.05(-0.84%)
Oct 12, 2020 5.850 5.980 5.820 5.970 57,209 +0.11(+1.88%)
Oct 09, 2020 5.920 5.920 5.800 5.860 22,000 +0.01(+0.17%)
Oct 08, 2020 5.950 5.950 5.780 5.850 69,547 -0.04(-0.68%)
Oct 07, 2020 5.710 5.940 5.710 5.890 70,049 +0.20(+3.51%)
Oct 06, 2020 5.900 5.940 5.690 5.690 77,354 -0.16(-2.74%)
Oct 05, 2020 5.670 5.900 5.670 5.850 73,329 +0.20(+3.54%)
Oct 02, 2020 5.410 5.690 5.410 5.650 51,200 +0.04(+0.71%)
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