Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.510 USD +0.070 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.140 7.400 7.110 7.310 26,000 +0.19(+2.67%)
Mar 29, 2007 7.250 7.260 7.060 7.120 21,300 -0.08(-1.11%)
Mar 28, 2007 7.490 7.500 7.200 7.200 12,800 -0.19(-2.57%)
Mar 27, 2007 7.550 7.570 7.290 7.390 15,000 -0.16(-2.12%)
Mar 26, 2007 7.520 7.550 7.430 7.550 13,000 +0.06(+0.80%)
Mar 23, 2007 7.400 7.730 7.400 7.490 14,600 +0.13(+1.77%)
Mar 22, 2007 7.340 7.400 7.190 7.360 16,900 -0.02(-0.27%)
Mar 21, 2007 7.750 7.776 7.000 7.380 25,000 -0.33(-4.28%)
Mar 20, 2007 7.550 8.230 7.360 7.710 161,600 +0.11(+1.45%)
Mar 19, 2007 7.180 7.600 7.180 7.600 61,900 +0.45(+6.29%)
Mar 16, 2007 7.150 7.200 6.900 7.150 33,800 +0.00(+0.00%)
Mar 15, 2007 7.150 7.150 7.050 7.150 18,100 +0.00(+0.00%)
Mar 14, 2007 7.070 7.150 6.860 7.150 42,000 +0.15(+2.14%)
Mar 13, 2007 7.020 7.100 6.920 7.000 17,000 -0.02(-0.28%)
Mar 12, 2007 7.000 7.050 6.970 7.020 23,900 +0.02(+0.29%)
Mar 09, 2007 6.900 7.000 6.870 7.000 14,400 +0.12(+1.74%)
Mar 08, 2007 6.840 6.910 6.840 6.880 13,500 -0.01(-0.15%)
Mar 07, 2007 6.900 6.900 6.800 6.890 18,000 +0.02(+0.29%)
Mar 06, 2007 6.900 6.990 6.810 6.870 9,600 -0.03(-0.43%)
Mar 05, 2007 6.970 7.040 6.890 6.900 11,100 -0.04(-0.58%)
Mar 02, 2007 6.950 6.970 6.880 6.940 18,700 +0.02(+0.29%)
Mar 01, 2007 6.900 6.950 6.850 6.920 6,000 +0.02(+0.29%)
Feb 28, 2007 6.960 6.980 6.860 6.900 31,600 -0.07(-1.00%)
Feb 27, 2007 7.090 7.090 6.950 6.970 20,100 -0.03(-0.43%)
Feb 26, 2007 7.080 7.100 6.970 7.000 14,100 -0.03(-0.43%)
Feb 23, 2007 6.960 7.090 6.960 7.030 13,700 -0.02(-0.28%)
Feb 22, 2007 7.050 7.050 6.950 7.050 17,200 +0.01(+0.14%)
Feb 21, 2007 7.100 7.100 6.850 7.040 35,200 -0.03(-0.42%)
Feb 20, 2007 7.090 7.090 7.050 7.070 22,300 +0.03(+0.43%)
Feb 16, 2007 7.140 7.140 7.000 7.040 40,000 -0.06(-0.85%)
Feb 15, 2007 7.150 7.150 7.050 7.100 15,200 -0.07(-0.98%)
Feb 14, 2007 7.130 7.190 7.050 7.170 31,300 +0.04(+0.56%)
Feb 13, 2007 7.120 7.140 7.099 7.130 28,258 +0.03(+0.42%)
Feb 12, 2007 7.170 7.179 7.100 7.100 17,100 -0.03(-0.42%)
Feb 09, 2007 7.170 7.190 7.090 7.130 17,000 -0.04(-0.56%)
Feb 08, 2007 7.190 7.200 7.130 7.170 21,800 +0.02(+0.28%)
Feb 07, 2007 7.150 7.180 7.050 7.150 28,100 +0.01(+0.14%)
Feb 06, 2007 7.150 7.150 7.080 7.140 31,700 +0.04(+0.56%)
Feb 05, 2007 7.090 7.180 7.080 7.100 33,000 -0.07(-0.98%)
Feb 02, 2007 7.030 7.200 7.030 7.170 24,100 +0.07(+0.99%)
Feb 01, 2007 7.200 7.200 7.070 7.100 26,900 -0.10(-1.39%)
Jan 31, 2007 7.200 7.200 7.160 7.200 29,900 +0.00(+0.00%)
Jan 30, 2007 7.150 7.250 6.950 7.200 41,800 +0.08(+1.12%)
Jan 29, 2007 7.050 7.150 7.020 7.120 29,200 +0.07(+0.99%)
Jan 26, 2007 7.100 7.100 6.960 7.050 12,200 -0.05(-0.70%)
Jan 25, 2007 7.050 7.100 6.960 7.100 42,500 +0.02(+0.28%)
Jan 24, 2007 7.050 7.080 6.990 7.080 55,000 +0.00(+0.00%)
Jan 23, 2007 7.100 7.100 6.990 7.080 38,600 -0.02(-0.28%)
Jan 22, 2007 7.050 7.100 6.970 7.100 31,200 +0.00(+0.00%)
Jan 19, 2007 7.000 7.100 6.990 7.100 49,200 +0.12(+1.72%)
Jan 18, 2007 6.950 6.990 6.910 6.980 14,000 +0.01(+0.14%)
Jan 17, 2007 7.000 7.000 6.940 6.970 23,200 -0.02(-0.29%)
Jan 16, 2007 6.950 7.000 6.920 6.990 44,700 +0.03(+0.43%)
Jan 12, 2007 6.750 6.960 6.740 6.960 37,400 +0.18(+2.65%)
Jan 11, 2007 6.900 6.900 6.750 6.780 5,900 -0.12(-1.74%)
Jan 10, 2007 6.880 6.960 6.810 6.900 26,600 +0.05(+0.73%)
Jan 09, 2007 6.900 6.990 6.670 6.850 71,600 -0.05(-0.72%)
Jan 08, 2007 6.810 6.900 6.720 6.900 39,100 +0.21(+3.14%)
Jan 05, 2007 6.790 6.790 6.580 6.690 10,100 -0.01(-0.15%)
Jan 04, 2007 6.800 6.930 6.620 6.700 22,200 -0.20(-2.90%)
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