Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.110 6.210 6.020 6.070 101,400 -0.12(-1.94%)
Feb 25, 2021 6.290 6.410 6.160 6.190 70,372 -0.17(-2.67%)
Feb 24, 2021 6.100 6.440 6.100 6.360 120,774 +0.26(+4.26%)
Feb 23, 2021 6.090 6.500 6.050 6.100 120,177 -0.06(-0.97%)
Feb 22, 2021 6.060 6.220 6.060 6.160 66,288 +0.03(+0.49%)
Feb 19, 2021 6.160 6.230 6.060 6.130 54,600 -0.04(-0.65%)
Feb 18, 2021 6.100 6.220 6.060 6.170 61,401 +0.04(+0.65%)
Feb 17, 2021 6.070 6.240 6.070 6.130 53,805 +0.01(+0.16%)
Feb 16, 2021 6.130 6.230 6.080 6.120 79,926 -0.02(-0.33%)
Feb 12, 2021 6.000 6.190 6.000 6.140 95,000 +0.08(+1.32%)
Feb 11, 2021 6.080 6.180 6.040 6.060 66,676 +0.03(+0.50%)
Feb 10, 2021 6.020 6.090 5.970 6.030 52,721 -0.02(-0.33%)
Feb 09, 2021 6.120 6.230 6.010 6.050 120,396 -0.17(-2.73%)
Feb 08, 2021 5.930 6.220 5.930 6.220 138,628 +0.24(+4.01%)
Feb 05, 2021 5.810 6.030 5.770 5.980 162,100 +0.13(+2.22%)
Feb 04, 2021 5.750 5.960 5.750 5.850 74,184 +0.08(+1.39%)
Feb 03, 2021 5.840 5.960 5.720 5.770 93,894 -0.13(-2.20%)
Feb 02, 2021 5.970 6.030 5.870 5.900 58,147 -0.05(-0.84%)
Feb 01, 2021 6.010 6.010 5.810 5.950 81,903 -0.10(-1.65%)
Jan 29, 2021 6.060 6.080 5.941 6.050 120,300 +0.00(+0.00%)
Jan 28, 2021 6.050 6.090 6.010 6.050 124,541 +0.05(+0.83%)
Jan 27, 2021 5.810 6.100 5.690 6.000 208,798 +0.01(+0.17%)
Jan 26, 2021 6.050 6.050 5.880 5.990 60,949 -0.01(-0.17%)
Jan 25, 2021 5.920 6.000 5.800 6.000 75,086 -0.04(-0.66%)
Jan 22, 2021 5.820 6.040 5.810 6.040 80,200 +0.13(+2.20%)
Jan 21, 2021 5.860 5.980 5.820 5.910 61,267 +0.00(+0.00%)
Jan 20, 2021 5.850 5.950 5.770 5.910 76,323 +0.06(+1.03%)
Jan 19, 2021 6.020 6.030 5.840 5.850 58,750 -0.20(-3.31%)
Jan 15, 2021 6.040 6.110 5.960 6.050 52,100 -0.05(-0.82%)
Jan 14, 2021 6.150 6.160 6.030 6.100 68,438 +0.01(+0.16%)
Jan 13, 2021 6.050 6.100 5.970 6.090 49,823 +0.00(+0.00%)
Jan 12, 2021 6.010 6.140 6.000 6.090 63,488 +0.11(+1.84%)
Jan 11, 2021 6.000 6.090 5.920 5.980 29,934 -0.14(-2.29%)
Jan 08, 2021 6.080 6.155 6.060 6.120 69,900 -0.01(-0.16%)
Jan 07, 2021 5.980 6.160 5.860 6.130 175,008 +0.11(+1.83%)
Jan 06, 2021 5.780 6.180 5.780 6.020 162,745 +0.39(+6.93%)
Jan 05, 2021 5.560 5.790 5.560 5.630 73,605 +0.04(+0.72%)
Jan 04, 2021 5.790 5.790 5.590 5.590 66,911 -0.14(-2.44%)
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%)
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