Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.650 USD -0.050 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.150 6.250 6.010 6.100 45,200 -0.05(-0.81%)
Jun 29, 2005 6.110 6.240 6.050 6.150 33,700 -0.04(-0.65%)
Jun 28, 2005 6.050 6.200 6.000 6.190 44,800 +0.13(+2.15%)
Jun 27, 2005 6.070 6.100 5.800 6.060 39,000 -0.09(-1.46%)
Jun 24, 2005 5.900 6.150 5.800 6.150 111,800 +0.25(+4.24%)
Jun 23, 2005 6.180 6.220 5.900 5.900 44,800 -0.29(-4.68%)
Jun 22, 2005 6.130 6.190 6.030 6.190 31,500 +0.14(+2.31%)
Jun 21, 2005 6.180 6.220 5.900 6.050 47,600 -0.07(-1.14%)
Jun 20, 2005 6.150 6.190 6.040 6.120 25,300 -0.01(-0.16%)
Jun 17, 2005 6.220 6.250 6.050 6.130 114,900 -0.07(-1.13%)
Jun 16, 2005 6.040 6.200 6.030 6.200 34,500 +0.11(+1.81%)
Jun 15, 2005 6.000 6.140 5.900 6.090 60,700 +0.12(+2.01%)
Jun 14, 2005 5.830 6.060 5.810 5.970 56,600 +0.11(+1.88%)
Jun 13, 2005 5.880 5.900 5.710 5.860 22,200 -0.02(-0.34%)
Jun 10, 2005 5.900 5.900 5.710 5.880 20,400 -0.01(-0.17%)
Jun 09, 2005 5.720 5.890 5.710 5.890 22,100 +0.14(+2.43%)
Jun 08, 2005 5.640 5.880 5.600 5.750 46,400 +0.08(+1.41%)
Jun 07, 2005 5.690 5.740 5.640 5.670 30,100 -0.03(-0.53%)
Jun 06, 2005 5.480 5.740 5.480 5.700 38,200 +0.11(+1.97%)
Jun 03, 2005 5.840 5.850 5.570 5.590 50,700 -0.19(-3.29%)
Jun 02, 2005 5.780 5.850 5.740 5.780 18,400 -0.04(-0.69%)
Jun 01, 2005 5.770 5.900 5.550 5.820 34,200 +0.03(+0.52%)
May 31, 2005 5.890 5.900 5.790 5.790 42,900 -0.06(-1.03%)
May 27, 2005 5.710 5.870 5.660 5.850 21,200 +0.14(+2.45%)
May 26, 2005 5.550 5.750 5.550 5.710 25,600 +0.16(+2.88%)
May 25, 2005 5.550 5.690 5.490 5.550 19,100 -0.07(-1.25%)
May 24, 2005 5.470 5.690 5.450 5.620 27,800 +0.11(+2.00%)
May 23, 2005 5.610 5.630 5.500 5.510 26,700 -0.05(-0.90%)
May 20, 2005 5.650 5.670 5.530 5.560 30,800 -0.04(-0.71%)
May 19, 2005 5.580 5.700 5.520 5.600 38,800 +0.04(+0.72%)
May 18, 2005 5.390 5.600 5.390 5.560 70,500 +0.21(+3.93%)
May 17, 2005 5.220 5.380 5.150 5.350 60,800 +0.09(+1.71%)
May 16, 2005 5.150 5.320 5.150 5.260 57,500 +0.13(+2.53%)
May 13, 2005 5.350 5.490 5.120 5.130 47,200 -0.22(-4.11%)
May 12, 2005 5.410 5.580 5.310 5.350 32,300 -0.16(-2.90%)
May 11, 2005 5.560 5.590 5.300 5.510 39,900 -0.04(-0.72%)
May 10, 2005 5.500 5.640 5.410 5.550 25,500 +0.00(+0.00%)
May 09, 2005 5.430 5.630 5.380 5.550 31,400 +0.12(+2.21%)
May 06, 2005 5.540 5.610 5.400 5.430 47,200 -0.07(-1.27%)
May 05, 2005 5.400 5.550 5.400 5.500 32,100 +0.01(+0.18%)
May 04, 2005 5.350 5.590 5.340 5.490 45,800 +0.19(+3.58%)
May 03, 2005 5.300 5.370 5.150 5.300 37,900 -0.05(-0.93%)
May 02, 2005 5.300 5.390 5.200 5.350 35,400 +0.15(+2.88%)
Apr 29, 2005 5.450 5.450 5.200 5.200 81,400 -0.20(-3.70%)
Apr 28, 2005 5.430 5.560 5.400 5.400 33,300 -0.08(-1.46%)
Apr 27, 2005 5.370 5.620 5.370 5.480 45,700 +0.05(+0.92%)
Apr 26, 2005 5.500 5.640 5.350 5.430 48,000 -0.13(-2.34%)
Apr 25, 2005 5.500 5.570 5.350 5.560 45,700 +0.11(+2.02%)
Apr 22, 2005 5.600 5.600 5.300 5.450 56,600 -0.22(-3.88%)
Apr 21, 2005 5.450 5.700 5.270 5.670 53,100 +0.32(+5.98%)
Apr 20, 2005 5.620 5.620 5.310 5.350 57,800 -0.32(-5.64%)
Apr 19, 2005 5.600 5.690 5.450 5.670 41,200 +0.13(+2.35%)
Apr 18, 2005 5.450 5.590 5.350 5.540 32,700 +0.14(+2.59%)
Apr 15, 2005 5.600 5.650 5.370 5.400 38,300 -0.10(-1.82%)
Apr 14, 2005 5.620 5.740 5.500 5.500 36,700 -0.15(-2.65%)
Apr 13, 2005 5.710 5.750 5.570 5.650 34,800 -0.06(-1.05%)
Apr 12, 2005 5.650 5.750 5.510 5.710 45,200 +0.01(+0.18%)
Apr 11, 2005 5.720 5.750 5.610 5.700 32,700 +0.08(+1.42%)
Apr 08, 2005 5.900 5.900 5.540 5.620 57,200 -0.27(-4.58%)
Apr 07, 2005 5.800 5.900 5.650 5.890 34,600 +0.09(+1.55%)
Apr 06, 2005 5.850 5.890 5.750 5.800 25,500 +0.00(+0.00%)
Apr 05, 2005 5.760 5.800 5.660 5.800 30,000 +0.07(+1.22%)
Apr 04, 2005 5.550 5.750 5.530 5.730 29,800 +0.17(+3.06%)
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