Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
3.920
-0.040 (-1.01%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 16, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
7.580
7.740
7.370
7.430
114,628
-0.32(-4.13%)
Jul 30, 2008
7.700
7.870
7.460
7.750
162,023
+0.13(+1.71%)
Jul 29, 2008
7.620
7.700
7.410
7.620
124,026
+0.23(+3.11%)
Jul 28, 2008
7.620
7.700
7.370
7.390
86,161
-0.27(-3.52%)
Jul 25, 2008
7.500
7.800
7.350
7.660
195,642
+0.22(+2.96%)
Jul 24, 2008
7.400
7.500
7.310
7.440
70,500
+0.08(+1.09%)
Jul 23, 2008
7.870
7.870
7.248
7.360
140,187
+0.12(+1.66%)
Jul 22, 2008
6.870
7.240
6.760
7.240
238,934
+0.35(+5.08%)
Jul 21, 2008
6.850
7.000
6.670
6.890
78,985
+0.08(+1.17%)
Jul 18, 2008
6.990
6.990
6.680
6.810
114,600
-0.14(-2.01%)
Jul 17, 2008
6.250
6.970
6.250
6.950
128,074
+0.18(+2.66%)
Jul 16, 2008
6.410
6.800
6.400
6.770
89,711
+0.36(+5.62%)
Jul 15, 2008
6.150
6.700
6.150
6.410
177,044
+0.24(+3.89%)
Jul 14, 2008
6.610
6.670
6.150
6.170
91,273
-0.46(-6.94%)
Jul 11, 2008
6.210
6.650
5.890
6.630
268,775
+0.34(+5.41%)
Jul 10, 2008
6.100
6.500
6.020
6.290
149,068
+0.19(+3.11%)
Jul 09, 2008
6.560
6.600
6.090
6.100
183,143
-0.51(-7.72%)
Jul 08, 2008
6.050
6.680
6.030
6.610
178,806
+0.50(+8.18%)
Jul 07, 2008
5.950
6.300
5.640
6.110
247,891
+0.22(+3.74%)
Jul 04, 2008
5.790
6.160
5.620
5.890
74,280
+0.00(+0.00%)
Jul 03, 2008
5.790
6.160
5.620
5.890
74,280
+0.10(+1.73%)
Jul 02, 2008
6.150
6.210
5.790
5.790
162,774
-0.38(-6.16%)
Jul 01, 2008
6.090
6.280
6.020
6.170
100,568
+0.04(+0.65%)
Jun 30, 2008
6.450
6.500
6.100
6.130
123,406
-0.33(-5.11%)
Jun 27, 2008
6.180
6.460
6.050
6.460
292,647
+0.35(+5.73%)
Jun 26, 2008
6.330
6.390
6.090
6.110
41,894
-0.31(-4.83%)
Jun 25, 2008
6.360
6.550
6.290
6.420
66,998
+0.09(+1.42%)
Jun 24, 2008
6.240
6.620
6.190
6.330
133,245
+0.03(+0.48%)
Jun 23, 2008
6.500
6.590
6.274
6.300
85,702
-0.16(-2.48%)
Jun 20, 2008
6.370
6.460
6.100
6.460
190,876
+0.06(+0.94%)
Jun 19, 2008
6.130
6.700
6.130
6.400
95,462
+0.27(+4.40%)
Jun 18, 2008
6.260
6.320
6.100
6.130
36,316
-0.17(-2.70%)
Jun 17, 2008
6.600
6.600
6.260
6.300
37,643
-0.29(-4.40%)
Jun 16, 2008
6.490
6.700
6.400
6.590
74,394
+0.10(+1.54%)
Jun 13, 2008
6.140
6.490
6.050
6.490
168,243
+0.43(+7.10%)
Jun 12, 2008
6.040
6.200
5.900
6.060
75,946
+0.03(+0.50%)
Jun 11, 2008
6.330
6.390
6.030
6.030
90,625
-0.33(-5.19%)
Jun 10, 2008
6.300
6.440
6.250
6.360
56,816
-0.11(-1.70%)
Jun 09, 2008
6.500
6.500
6.300
6.470
131,294
+0.03(+0.47%)
Jun 06, 2008
6.580
6.670
6.290
6.440
71,899
-0.18(-2.72%)
Jun 05, 2008
6.310
6.640
6.310
6.620
174,072
+0.31(+4.91%)
Jun 04, 2008
6.210
6.630
6.100
6.310
71,422
-0.01(-0.16%)
Jun 03, 2008
6.540
6.540
6.150
6.320
89,956
-0.17(-2.62%)
Jun 02, 2008
6.580
6.610
6.200
6.490
160,429
-0.13(-1.96%)
May 30, 2008
6.700
6.790
6.580
6.620
64,440
-0.17(-2.50%)
May 29, 2008
6.690
6.850
6.550
6.790
102,456
+0.09(+1.34%)
May 28, 2008
6.740
6.740
6.420
6.700
94,041
-0.01(-0.15%)
May 27, 2008
6.340
6.750
6.340
6.710
101,606
+0.39(+6.17%)
May 26, 2008
6.390
6.500
6.170
6.320
0
+0.00(+0.00%)
May 23, 2008
6.390
6.500
6.170
6.320
136,386
-0.11(-1.71%)
May 22, 2008
6.150
6.500
6.150
6.430
109,031
+0.31(+5.07%)
May 21, 2008
6.050
6.330
6.000
6.120
135,659
+0.10(+1.66%)
May 20, 2008
6.110
6.380
6.000
6.020
130,082
-0.11(-1.79%)
May 19, 2008
6.350
6.430
6.100
6.130
134,641
-0.21(-3.31%)
May 16, 2008
6.490
6.490
6.030
6.340
122,089
+0.04(+0.63%)
May 15, 2008
6.810
6.840
6.270
6.300
97,227
-0.53(-7.76%)
May 14, 2008
6.820
6.930
6.700
6.830
68,292
+0.02(+0.29%)
May 13, 2008
6.580
6.900
6.500
6.810
91,123
+0.23(+3.50%)
May 12, 2008
6.310
6.690
6.280
6.580
175,510
+0.19(+2.97%)
May 09, 2008
6.240
6.450
6.100
6.390
81,663
+0.15(+2.40%)
May 08, 2008
6.300
6.490
6.200
6.240
118,419
-0.06(-0.95%)
May 07, 2008
6.910
6.910
6.250
6.300
120,281
-0.60(-8.70%)
May 06, 2008
6.760
6.960
6.750
6.900
69,571
+0.13(+1.92%)
May 05, 2008
7.290
7.290
6.750
6.770
115,910
-0.46(-6.36%)
May 02, 2008
7.130
7.300
6.950
7.230
124,343
+0.27(+3.88%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account