Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.370 USD +0.070 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.600 5.560 5.300 5.320 23,900 -0.28(-5.00%)
Feb 27, 2006 5.570 5.670 5.480 5.600 57,900 +0.09(+1.63%)
Feb 24, 2006 5.400 5.530 5.360 5.510 24,800 +0.05(+0.92%)
Feb 23, 2006 5.540 5.670 5.410 5.460 30,600 -0.08(-1.44%)
Feb 22, 2006 5.510 5.640 5.420 5.540 28,500 +0.03(+0.54%)
Feb 21, 2006 5.410 5.600 5.360 5.510 86,400 +0.06(+1.10%)
Feb 17, 2006 5.590 5.590 5.450 5.450 57,200 -0.05(-0.91%)
Feb 16, 2006 5.490 5.630 5.370 5.500 56,300 +0.01(+0.18%)
Feb 15, 2006 5.400 5.500 5.310 5.490 25,400 +0.06(+1.10%)
Feb 14, 2006 5.230 5.450 5.200 5.430 30,400 +0.16(+3.04%)
Feb 13, 2006 5.200 5.320 5.110 5.270 45,900 +0.04(+0.76%)
Feb 10, 2006 5.080 5.280 5.010 5.230 23,200 +0.10(+1.95%)
Feb 09, 2006 5.190 5.270 5.130 5.130 16,600 -0.06(-1.16%)
Feb 08, 2006 5.140 5.190 5.040 5.190 23,400 +0.08(+1.57%)
Feb 07, 2006 5.170 5.350 5.010 5.110 59,000 -0.06(-1.16%)
Feb 06, 2006 5.100 5.210 5.020 5.170 27,700 +0.07(+1.37%)
Feb 03, 2006 5.110 5.240 5.100 5.100 23,600 -0.07(-1.35%)
Feb 02, 2006 5.400 5.400 5.100 5.170 49,100 -0.24(-4.44%)
Feb 01, 2006 5.330 5.450 5.260 5.410 13,700 +0.07(+1.31%)
Jan 31, 2006 5.450 5.470 5.330 5.340 22,800 -0.14(-2.55%)
Jan 30, 2006 5.450 5.630 5.380 5.480 41,300 -0.04(-0.72%)
Jan 27, 2006 5.400 5.530 5.261 5.520 34,400 +0.06(+1.10%)
Jan 26, 2006 5.300 5.480 5.250 5.460 81,000 +0.26(+5.00%)
Jan 25, 2006 5.210 5.280 5.130 5.200 29,200 -0.06(-1.14%)
Jan 24, 2006 5.200 5.300 5.160 5.260 35,300 +0.01(+0.19%)
Jan 23, 2006 5.000 5.340 5.000 5.250 65,400 +0.34(+6.92%)
Jan 20, 2006 5.290 5.290 4.870 4.910 57,700 -0.34(-6.48%)
Jan 19, 2006 5.270 5.300 5.170 5.250 32,100 +0.01(+0.19%)
Jan 18, 2006 5.060 5.290 5.000 5.240 25,100 +0.03(+0.58%)
Jan 17, 2006 5.290 5.300 5.140 5.210 32,500 -0.08(-1.51%)
Jan 13, 2006 5.330 5.380 5.231 5.290 13,600 +0.00(+0.00%)
Jan 12, 2006 5.400 5.440 5.280 5.290 35,400 -0.19(-3.47%)
Jan 11, 2006 5.450 5.480 5.290 5.480 57,700 +0.00(+0.00%)
Jan 10, 2006 5.300 5.530 5.260 5.480 22,600 +0.03(+0.55%)
Jan 09, 2006 5.490 5.540 5.360 5.450 30,300 +0.00(+0.00%)
Jan 06, 2006 5.380 5.500 5.350 5.450 20,900 +0.12(+2.25%)
Jan 05, 2006 5.360 5.510 5.300 5.330 25,500 -0.03(-0.56%)
Jan 04, 2006 5.550 5.560 5.360 5.360 37,200 -0.12(-2.19%)
Jan 03, 2006 5.400 5.480 5.240 5.480 34,400 +0.03(+0.55%)
Dec 30, 2005 5.340 5.500 5.290 5.450 92,100 +0.08(+1.49%)
Dec 29, 2005 5.430 5.520 5.370 5.370 31,300 -0.08(-1.47%)
Dec 28, 2005 5.450 5.520 5.410 5.450 14,800 +0.05(+0.93%)
Dec 27, 2005 5.680 5.770 5.400 5.400 37,400 -0.33(-5.76%)
Dec 23, 2005 5.690 5.740 5.610 5.730 29,200 +0.08(+1.42%)
Dec 22, 2005 5.620 5.690 5.560 5.650 12,100 +0.06(+1.07%)
Dec 21, 2005 5.400 5.640 5.400 5.590 21,900 +0.25(+4.68%)
Dec 20, 2005 5.550 5.600 5.330 5.340 32,300 -0.22(-3.96%)
Dec 19, 2005 5.600 5.720 5.450 5.560 68,100 -0.01(-0.18%)
Dec 16, 2005 5.820 5.820 5.480 5.570 223,800 -0.21(-3.63%)
Dec 15, 2005 5.750 5.840 5.440 5.780 79,200 +0.02(+0.35%)
Dec 14, 2005 5.900 5.900 5.660 5.760 35,800 -0.14(-2.37%)
Dec 13, 2005 5.800 5.960 5.720 5.900 49,700 -0.05(-0.84%)
Dec 12, 2005 5.880 6.000 5.850 5.950 39,200 +0.07(+1.19%)
Dec 09, 2005 5.750 5.890 5.700 5.880 18,300 +0.12(+2.08%)
Dec 08, 2005 5.700 5.800 5.680 5.760 27,000 +0.10(+1.77%)
Dec 07, 2005 5.650 5.720 5.560 5.660 159,900 -0.04(-0.70%)
Dec 06, 2005 5.650 5.800 5.600 5.700 26,000 +0.12(+2.15%)
Dec 05, 2005 5.700 5.710 5.500 5.580 41,600 -0.12(-2.11%)
Dec 02, 2005 5.600 5.750 5.500 5.700 26,800 +0.08(+1.42%)
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