Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.680 8.320 7.680 8.220 27,700 +0.62(+8.16%)
May 29, 2003 7.150 7.700 7.150 7.600 28,400 +0.50(+7.04%)
May 28, 2003 6.850 7.100 6.850 7.100 16,200 +0.20(+2.90%)
May 27, 2003 6.690 6.900 6.690 6.900 16,500 +0.25(+3.76%)
May 23, 2003 6.700 6.700 6.360 6.650 11,800 -0.10(-1.48%)
May 22, 2003 6.670 6.800 6.460 6.750 10,800 +0.03(+0.45%)
May 21, 2003 6.650 6.850 6.460 6.720 12,500 +0.12(+1.82%)
May 20, 2003 6.490 6.730 6.400 6.600 18,000 +0.15(+2.33%)
May 19, 2003 6.560 6.600 5.690 6.450 14,300 -0.16(-2.42%)
May 16, 2003 6.790 6.840 6.500 6.610 19,300 -0.29(-4.20%)
May 15, 2003 6.510 6.900 6.370 6.900 24,400 +0.49(+7.64%)
May 14, 2003 6.650 6.670 6.400 6.410 11,300 -0.19(-2.88%)
May 13, 2003 6.840 6.850 6.480 6.600 16,200 -0.19(-2.80%)
May 12, 2003 6.800 6.900 6.700 6.790 11,700 +0.04(+0.59%)
May 09, 2003 6.960 6.960 6.700 6.750 8,800 -0.20(-2.88%)
May 08, 2003 6.550 7.000 6.550 6.950 21,400 +0.35(+5.30%)
May 07, 2003 6.470 6.750 6.470 6.600 29,400 +0.14(+2.17%)
May 06, 2003 6.530 6.550 6.450 6.460 15,100 -0.04(-0.62%)
May 05, 2003 6.640 6.640 6.250 6.500 19,500 -0.08(-1.22%)
May 02, 2003 6.250 6.620 6.250 6.580 17,300 +0.38(+6.13%)
May 01, 2003 6.480 6.480 6.200 6.200 10,500 -0.12(-1.90%)
Apr 30, 2003 6.360 6.450 6.110 6.320 45,200 -0.08(-1.25%)
Apr 29, 2003 6.500 6.500 6.330 6.400 30,100 -0.01(-0.16%)
Apr 28, 2003 6.300 6.440 6.150 6.410 16,400 +0.12(+1.91%)
Apr 25, 2003 6.120 6.400 6.120 6.290 6,700 +0.09(+1.45%)
Apr 24, 2003 6.350 6.400 6.150 6.200 7,800 -0.20(-3.13%)
Apr 23, 2003 6.300 6.400 6.300 6.400 7,900 +0.05(+0.79%)
Apr 22, 2003 6.180 6.350 6.100 6.350 16,100 +0.12(+1.93%)
Apr 21, 2003 6.110 6.250 6.110 6.230 5,500 -0.02(-0.32%)
Apr 17, 2003 6.230 6.250 6.160 6.250 11,300 +0.06(+0.97%)
Apr 16, 2003 6.230 6.250 5.950 6.190 16,800 -0.04(-0.64%)
Apr 15, 2003 6.180 6.250 6.100 6.230 11,600 -0.02(-0.32%)
Apr 14, 2003 6.120 6.250 6.110 6.250 8,900 +0.09(+1.46%)
Apr 11, 2003 6.300 6.350 6.120 6.160 26,400 -0.24(-3.75%)
Apr 10, 2003 6.300 6.500 6.250 6.400 12,100 +0.04(+0.63%)
Apr 09, 2003 6.380 6.540 6.350 6.360 9,100 +0.08(+1.27%)
Apr 08, 2003 6.490 6.500 6.280 6.280 10,800 -0.17(-2.64%)
Apr 07, 2003 6.300 6.470 6.300 6.450 13,900 +0.25(+4.03%)
Apr 04, 2003 6.240 6.350 6.140 6.200 22,600 +0.00(+0.00%)
Apr 03, 2003 6.330 6.330 6.110 6.200 16,100 -0.01(-0.16%)
Apr 02, 2003 6.290 6.290 6.120 6.210 17,900 -0.09(-1.43%)
Apr 01, 2003 6.050 6.300 6.050 6.300 14,700 +0.25(+4.13%)
Mar 31, 2003 6.130 6.300 6.050 6.050 20,700 -0.06(-0.98%)
Mar 28, 2003 6.230 6.350 6.110 6.110 16,200 -0.17(-2.71%)
Mar 27, 2003 6.130 6.300 6.120 6.280 15,100 +0.07(+1.13%)
Mar 26, 2003 6.400 6.570 6.210 6.210 10,000 -0.09(-1.43%)
Mar 25, 2003 6.180 6.440 6.090 6.300 14,600 +0.19(+3.11%)
Mar 24, 2003 6.320 6.370 6.100 6.110 16,800 -0.51(-7.70%)
Mar 21, 2003 6.500 6.750 6.480 6.620 27,200 +0.13(+2.00%)
Mar 20, 2003 6.400 6.550 6.190 6.490 23,400 -0.01(-0.15%)
Mar 19, 2003 6.340 6.530 6.040 6.500 23,700 +0.26(+4.17%)
Mar 18, 2003 6.300 6.440 6.180 6.240 11,600 +0.04(+0.65%)
Mar 17, 2003 6.650 7.000 6.200 6.200 47,300 -0.52(-7.74%)
Mar 14, 2003 6.800 7.000 6.720 6.720 11,000 -0.03(-0.44%)
Mar 13, 2003 6.600 6.750 6.550 6.750 10,700 +0.20(+3.05%)
Mar 12, 2003 6.120 6.550 6.050 6.550 7,300 +0.40(+6.50%)
Mar 11, 2003 6.160 6.300 6.100 6.150 11,600 +0.09(+1.49%)
Mar 10, 2003 6.200 6.230 6.060 6.060 9,600 -0.19(-3.04%)
Mar 07, 2003 6.200 6.530 6.190 6.250 16,300 +0.00(+0.00%)
Mar 06, 2003 6.320 6.390 6.050 6.250 14,300 +0.03(+0.48%)
Mar 05, 2003 6.120 6.400 6.100 6.220 13,100 +0.10(+1.63%)
Mar 04, 2003 6.060 6.220 5.990 6.120 13,000 +0.07(+1.16%)
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