Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.400 USD -0.020 (-0.31%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.80 10.94 10.38 10.38 17,300 -0.47(-4.33%)
Aug 29, 2002 11.43 11.43 10.75 10.85 33,200 -0.58(-5.07%)
Aug 28, 2002 11.95 11.95 11.43 11.43 27,500 -0.57(-4.75%)
Aug 27, 2002 12.51 12.51 12.00 12.00 24,500 -0.51(-4.08%)
Aug 26, 2002 12.70 12.70 12.50 12.51 10,100 -0.25(-1.96%)
Aug 23, 2002 12.90 12.90 12.73 12.76 22,400 -0.11(-0.85%)
Aug 22, 2002 12.35 12.95 12.35 12.87 34,600 +0.64(+5.23%)
Aug 21, 2002 12.14 12.25 11.80 12.23 12,200 +0.19(+1.58%)
Aug 20, 2002 12.35 12.35 11.95 12.04 5,100 -0.21(-1.71%)
Aug 16, 2002 12.05 12.50 12.05 12.25 12,200 +0.15(+1.24%)
Aug 15, 2002 12.25 12.25 12.00 12.10 20,000 -0.15(-1.22%)
Aug 14, 2002 10.80 12.25 10.35 12.25 28,200 +1.55(+14.49%)
Aug 13, 2002 11.92 11.92 10.70 10.70 14,100 -1.37(-11.35%)
Aug 12, 2002 11.90 12.11 11.65 12.07 13,400 -0.18(-1.47%)
Aug 07, 2002 12.25 12.25 11.42 12.25 12,300 +0.10(+0.82%)
Aug 06, 2002 11.70 12.15 11.36 12.15 11,700 +0.55(+4.74%)
Aug 05, 2002 11.88 11.95 11.60 11.60 16,800 -0.38(-3.17%)
Aug 02, 2002 11.93 12.25 11.60 11.98 15,300 +0.15(+1.27%)
Aug 01, 2002 12.05 12.05 11.55 11.83 7,500 -0.32(-2.63%)
Jul 31, 2002 12.80 12.95 12.15 12.15 17,000 -0.75(-5.81%)
Jul 30, 2002 13.05 13.05 12.51 12.90 13,900 -0.30(-2.27%)
Jul 29, 2002 12.50 13.20 12.43 13.20 21,900 +0.70(+5.60%)
Jul 26, 2002 12.35 12.50 12.08 12.50 13,000 +0.00(+0.00%)
Jul 25, 2002 11.89 12.50 11.76 12.50 21,100 +0.51(+4.25%)
Jul 24, 2002 10.85 11.99 10.85 11.99 15,800 +1.09(+10.00%)
Jul 23, 2002 11.23 11.30 10.80 10.90 9,700 -0.28(-2.50%)
Jul 22, 2002 10.75 11.18 10.35 11.18 13,500 +0.48(+4.49%)
Jul 19, 2002 10.63 10.89 10.50 10.70 16,400 -0.48(-4.29%)
Jul 17, 2002 10.55 11.18 10.30 11.18 11,300 -0.62(-5.25%)
Jul 12, 2002 12.00 12.00 11.80 11.80 10,000 -0.15(-1.26%)
Jul 11, 2002 11.85 12.07 11.80 11.95 9,700 +0.00(+0.00%)
Jul 10, 2002 12.00 12.04 11.70 11.95 8,200 -0.05(-0.42%)
Jul 09, 2002 12.47 12.85 12.36 12.00 15,500 -0.42(-3.38%)
Jul 08, 2002 12.99 13.00 12.37 12.42 22,200 -0.55(-4.24%)
Jul 05, 2002 12.43 12.99 12.43 12.97 30,000 +0.59(+4.77%)
Jul 04, 2002 12.20 12.40 11.85 12.38 13,100 +0.00(+0.00%)
Jul 03, 2002 12.20 12.40 11.85 12.38 13,100 +0.03(+0.24%)
Jul 02, 2002 12.90 12.90 12.35 12.35 10,800 -0.65(-5.00%)
Jul 01, 2002 12.88 13.25 12.60 13.00 71,900 +0.02(+0.15%)
Jun 28, 2002 12.50 12.98 11.95 12.98 131,900 +0.48(+3.84%)
Jun 27, 2002 11.65 12.50 11.60 12.50 52,500 +0.82(+7.02%)
Jun 26, 2002 11.27 11.68 10.89 11.68 21,500 +0.31(+2.73%)
Jun 25, 2002 11.50 11.71 11.20 11.37 23,300 +0.46(+4.22%)
Jun 21, 2002 10.99 10.99 10.45 10.91 28,200 +0.12(+1.11%)
Jun 20, 2002 10.45 11.00 9.910 10.79 22,300 +0.19(+1.79%)
Jun 19, 2002 11.89 11.89 10.60 10.60 23,800 -1.34(-11.22%)
Jun 18, 2002 11.03 11.98 11.03 11.94 22,500 +0.76(+6.80%)
Jun 17, 2002 10.23 11.18 10.23 11.18 24,700 +0.83(+8.02%)
Jun 14, 2002 10.00 10.45 9.760 10.35 12,900 +0.85(+8.95%)
Jun 12, 2002 8.630 9.500 8.630 9.500 16,500 +0.75(+8.57%)
Jun 11, 2002 8.650 9.020 8.400 8.750 18,300 +0.22(+2.58%)
Jun 10, 2002 8.100 8.650 8.000 8.530 10,500 +0.53(+6.62%)
Jun 07, 2002 8.050 8.050 7.770 8.000 10,300 +0.00(+0.00%)
Jun 06, 2002 8.400 8.630 8.000 8.000 21,800 -0.51(-5.99%)
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