Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.130 USD +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 6.370 6.380 6.140 6.210 50,100 -0.16(-2.51%)
Dec 31, 2004 6.400 6.600 6.220 6.370 76,200 +0.07(+1.11%)
Dec 30, 2004 6.390 6.600 6.300 6.300 33,000 +0.01(+0.16%)
Dec 29, 2004 6.460 6.480 6.230 6.290 16,200 -0.14(-2.18%)
Dec 28, 2004 6.180 6.450 6.180 6.430 27,400 +0.25(+4.05%)
Dec 27, 2004 6.400 6.460 6.080 6.180 24,100 -0.13(-2.06%)
Dec 23, 2004 6.400 6.400 6.250 6.310 27,100 -0.09(-1.41%)
Dec 22, 2004 6.300 6.490 6.300 6.400 35,900 +0.05(+0.79%)
Dec 21, 2004 6.240 6.400 6.100 6.350 39,100 +0.19(+3.08%)
Dec 20, 2004 6.050 6.330 6.050 6.160 37,000 -0.05(-0.81%)
Dec 17, 2004 6.250 6.370 6.080 6.210 50,900 +0.03(+0.49%)
Dec 16, 2004 6.200 6.250 6.050 6.180 26,100 -0.05(-0.80%)
Dec 15, 2004 6.450 6.450 6.150 6.230 33,900 -0.22(-3.41%)
Dec 14, 2004 6.240 6.450 6.190 6.450 32,000 +0.21(+3.37%)
Dec 13, 2004 6.220 6.350 6.140 6.240 34,600 +0.02(+0.32%)
Dec 10, 2004 6.300 6.360 6.210 6.220 28,700 -0.02(-0.32%)
Dec 09, 2004 6.100 6.250 6.040 6.240 43,400 +0.09(+1.46%)
Dec 08, 2004 6.250 6.250 6.000 6.150 55,500 +0.25(+4.24%)
Dec 07, 2004 6.100 6.180 5.850 5.900 88,200 -0.30(-4.84%)
Dec 06, 2004 6.370 6.370 6.200 6.200 32,300 -0.09(-1.43%)
Dec 03, 2004 6.400 6.420 6.250 6.290 38,900 -0.16(-2.48%)
Dec 02, 2004 6.520 6.570 6.280 6.450 65,500 -0.17(-2.57%)
Dec 01, 2004 6.460 6.750 6.460 6.620 56,900 +0.17(+2.64%)
Nov 30, 2004 6.350 6.550 6.350 6.450 46,900 +0.16(+2.54%)
Nov 29, 2004 6.400 6.450 6.150 6.290 60,700 -0.34(-5.13%)
Nov 26, 2004 6.530 6.800 6.430 6.630 15,200 +0.20(+3.11%)
Nov 24, 2004 6.350 6.570 6.340 6.430 73,000 +0.06(+0.94%)
Nov 23, 2004 6.400 6.440 6.110 6.370 110,000 -0.08(-1.24%)
Nov 22, 2004 6.150 6.460 6.150 6.450 78,300 +0.23(+3.70%)
Nov 19, 2004 6.200 6.290 6.050 6.220 26,300 -0.03(-0.48%)
Nov 18, 2004 6.150 6.340 6.080 6.250 51,400 +0.17(+2.80%)
Nov 17, 2004 6.100 6.250 6.060 6.080 54,700 +0.05(+0.83%)
Nov 16, 2004 6.000 6.100 5.960 6.030 43,400 -0.02(-0.33%)
Nov 15, 2004 6.170 6.170 5.900 6.050 51,100 -0.15(-2.42%)
Nov 12, 2004 6.150 6.250 6.030 6.200 50,600 +0.02(+0.32%)
Nov 11, 2004 6.130 6.200 6.030 6.180 48,400 +0.10(+1.64%)
Nov 10, 2004 6.150 6.150 5.960 6.080 37,100 -0.02(-0.33%)
Nov 09, 2004 6.050 6.190 6.000 6.100 57,600 +0.07(+1.16%)
Nov 08, 2004 6.100 6.100 5.920 6.030 16,500 -0.11(-1.79%)
Nov 05, 2004 6.100 6.150 6.020 6.140 50,400 +0.14(+2.33%)
Nov 04, 2004 6.000 6.100 5.930 6.000 39,300 +0.06(+1.01%)
Nov 03, 2004 6.000 6.050 5.890 5.940 43,500 +0.19(+3.30%)
Nov 02, 2004 5.980 5.990 5.660 5.750 27,800 -0.20(-3.36%)
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