Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.640 USD +0.040 (+0.71%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.700 5.750 5.630 5.750 40,900 +0.01(+0.17%)
Mar 30, 2005 5.530 5.830 5.530 5.740 95,100 +0.26(+4.74%)
Mar 29, 2005 5.840 5.840 5.400 5.480 91,000 -0.37(-6.32%)
Mar 28, 2005 5.740 5.860 5.660 5.850 24,600 +0.08(+1.39%)
Mar 24, 2005 5.680 5.820 5.660 5.770 35,100 +0.22(+3.96%)
Mar 23, 2005 5.580 5.650 5.500 5.550 35,400 -0.03(-0.54%)
Mar 22, 2005 5.650 5.760 5.560 5.580 33,700 +0.01(+0.18%)
Mar 21, 2005 5.510 5.660 5.500 5.570 28,900 +0.04(+0.72%)
Mar 18, 2005 5.690 5.700 5.520 5.530 137,100 -0.08(-1.43%)
Mar 17, 2005 5.550 5.650 5.490 5.610 32,700 +0.16(+2.94%)
Mar 16, 2005 5.520 5.620 5.310 5.450 85,900 -0.11(-1.98%)
Mar 15, 2005 5.700 5.700 5.550 5.560 37,300 -0.14(-2.46%)
Mar 14, 2005 5.680 5.740 5.620 5.700 45,500 +0.10(+1.79%)
Mar 11, 2005 5.680 5.700 5.600 5.600 36,700 -0.03(-0.53%)
Mar 10, 2005 5.600 5.700 5.580 5.630 38,400 +0.03(+0.54%)
Mar 09, 2005 5.740 5.740 5.540 5.600 36,600 -0.04(-0.71%)
Mar 08, 2005 5.630 5.800 5.560 5.640 43,100 +0.08(+1.44%)
Mar 07, 2005 5.630 5.690 5.550 5.560 31,400 -0.12(-2.11%)
Mar 04, 2005 5.700 5.770 5.550 5.680 39,100 +0.08(+1.43%)
Mar 03, 2005 5.740 5.750 5.500 5.600 38,400 -0.06(-1.06%)
Mar 02, 2005 5.570 5.750 5.560 5.660 28,500 +0.00(+0.00%)
Mar 01, 2005 5.600 5.720 5.540 5.660 41,100 +0.06(+1.07%)
Feb 28, 2005 5.650 5.690 5.470 5.600 36,500 +0.10(+1.82%)
Feb 25, 2005 5.560 5.700 5.480 5.500 35,400 -0.16(-2.83%)
Feb 24, 2005 5.520 5.700 5.460 5.660 35,500 +0.18(+3.28%)
Feb 23, 2005 5.450 5.620 5.300 5.480 68,000 +0.12(+2.24%)
Feb 22, 2005 5.680 5.680 5.350 5.360 37,700 -0.12(-2.19%)
Feb 18, 2005 5.720 5.720 5.450 5.480 37,500 +0.03(+0.55%)
Feb 17, 2005 5.590 5.590 5.450 5.450 37,400 -0.15(-2.68%)
Feb 16, 2005 5.690 5.760 5.550 5.600 38,400 +0.02(+0.36%)
Feb 15, 2005 5.810 5.830 5.510 5.580 45,800 -0.07(-1.24%)
Feb 14, 2005 5.770 5.830 5.630 5.650 21,700 -0.17(-2.92%)
Feb 11, 2005 5.500 5.820 5.450 5.820 44,600 +0.20(+3.56%)
Feb 10, 2005 5.580 5.720 5.530 5.620 30,200 +0.12(+2.18%)
Feb 09, 2005 5.930 5.950 5.490 5.500 47,600 -0.40(-6.78%)
Feb 08, 2005 5.870 5.900 5.800 5.900 19,800 +0.08(+1.37%)
Feb 07, 2005 5.850 5.880 5.710 5.820 21,400 +0.07(+1.22%)
Feb 04, 2005 5.670 5.790 5.600 5.750 22,700 -0.02(-0.35%)
Feb 03, 2005 5.850 5.850 5.650 5.770 37,700 +0.02(+0.35%)
Feb 02, 2005 5.720 5.850 5.700 5.750 16,200 -0.06(-1.03%)
Feb 01, 2005 5.810 5.880 5.750 5.810 27,100 -0.05(-0.85%)
Jan 31, 2005 5.780 5.900 5.650 5.860 45,200 +0.25(+4.46%)
Jan 28, 2005 5.750 5.750 5.560 5.610 31,000 -0.14(-2.43%)
Jan 27, 2005 5.750 5.900 5.720 5.750 37,500 -0.05(-0.86%)
Jan 26, 2005 5.700 5.880 5.640 5.800 41,400 +0.20(+3.57%)
Jan 25, 2005 5.600 5.720 5.550 5.600 33,600 +0.08(+1.45%)
Jan 24, 2005 5.650 5.700 5.450 5.520 28,900 -0.03(-0.54%)
Jan 21, 2005 5.450 5.680 5.400 5.550 46,300 +0.15(+2.78%)
Jan 20, 2005 5.500 5.660 5.360 5.400 51,200 -0.09(-1.64%)
Jan 19, 2005 5.900 5.990 5.480 5.490 57,400 -0.51(-8.50%)
Jan 18, 2005 5.510 6.000 5.510 6.000 38,800 +0.34(+6.01%)
Jan 14, 2005 5.620 5.730 5.430 5.660 43,800 +0.14(+2.54%)
Jan 13, 2005 5.730 5.750 5.500 5.520 48,500 -0.11(-1.95%)
Jan 12, 2005 5.650 5.650 5.500 5.630 37,100 -0.09(-1.57%)
Jan 11, 2005 5.620 5.800 5.500 5.720 33,300 +0.02(+0.35%)
Jan 10, 2005 5.840 5.870 5.620 5.700 35,100 +0.03(+0.53%)
Jan 07, 2005 5.980 5.990 5.550 5.670 68,900 -0.24(-4.06%)
Jan 06, 2005 5.910 6.100 5.850 5.910 58,500 +0.08(+1.37%)
Jan 05, 2005 6.050 6.090 5.750 5.830 77,700 -0.22(-3.64%)
Jan 04, 2005 6.240 6.250 6.020 6.050 60,000 -0.16(-2.58%)
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