Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.505 USD +0.065 (+1.19%)
Streaming Delayed Price Updated: 2:19 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

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