Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.820 USD -0.040 (-0.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.360 6.650 6.250 6.590 157,244 +0.27(+4.27%)
May 28, 2009 6.440 6.550 6.250 6.320 82,517 -0.08(-1.25%)
May 27, 2009 6.870 6.930 6.370 6.400 77,596 -0.50(-7.25%)
May 26, 2009 6.270 6.900 6.270 6.900 178,473 +0.58(+9.18%)
May 22, 2009 6.470 6.480 6.280 6.320 103,280 -0.08(-1.25%)
May 21, 2009 6.390 6.440 6.250 6.400 105,049 -0.07(-1.08%)
May 20, 2009 6.690 6.900 6.440 6.470 196,393 -0.18(-2.71%)
May 19, 2009 6.900 6.910 6.510 6.650 98,656 -0.26(-3.76%)
May 18, 2009 6.520 6.920 6.450 6.910 127,205 +0.47(+7.30%)
May 15, 2009 6.690 6.690 6.300 6.440 125,272 -0.24(-3.59%)
May 14, 2009 6.460 6.750 6.450 6.680 154,229 +0.27(+4.21%)
May 13, 2009 6.610 6.760 6.370 6.410 160,010 -0.30(-4.47%)
May 12, 2009 7.120 7.120 6.600 6.710 196,275 -0.34(-4.82%)
May 11, 2009 7.170 7.300 6.950 7.050 95,196 -0.28(-3.82%)
May 08, 2009 6.530 7.330 6.510 7.330 232,375 +0.74(+11.23%)
May 07, 2009 7.100 7.100 6.520 6.590 127,942 -0.42(-5.99%)
May 06, 2009 7.010 7.100 6.720 7.010 171,073 +0.07(+1.01%)
May 05, 2009 7.150 7.210 6.810 6.940 128,370 -0.25(-3.48%)
May 04, 2009 7.200 7.200 7.030 7.190 103,559 +0.19(+2.71%)
May 01, 2009 7.200 7.270 6.900 7.000 190,832 -0.21(-2.91%)
Apr 30, 2009 7.370 7.420 7.120 7.210 189,040 -0.10(-1.37%)
Apr 29, 2009 7.220 7.390 7.072 7.310 113,414 +0.14(+1.95%)
Apr 28, 2009 7.020 7.280 7.000 7.170 126,189 +0.08(+1.13%)
Apr 27, 2009 7.060 7.310 6.910 7.090 167,027 -0.13(-1.80%)
Apr 24, 2009 7.320 7.320 6.990 7.220 163,746 -0.03(-0.41%)
Apr 23, 2009 7.210 7.370 6.940 7.250 218,438 +0.07(+0.97%)
Apr 22, 2009 7.380 7.590 7.150 7.180 151,064 -0.35(-4.65%)
Apr 21, 2009 7.150 7.550 7.140 7.530 109,997 +0.32(+4.44%)
Apr 20, 2009 7.340 7.600 7.210 7.210 118,840 -0.31(-4.12%)
Apr 17, 2009 7.490 7.610 7.320 7.520 116,515 +0.06(+0.80%)
Apr 16, 2009 7.750 7.750 7.370 7.460 119,110 -0.19(-2.48%)
Apr 15, 2009 7.330 7.670 7.330 7.650 59,321 +0.24(+3.24%)
Apr 14, 2009 7.790 7.980 7.400 7.410 110,009 -0.57(-7.14%)
Apr 13, 2009 7.890 8.050 7.530 7.980 118,253 +0.01(+0.13%)
Apr 09, 2009 7.470 8.000 7.470 7.970 224,596 +0.71(+9.78%)
Apr 08, 2009 7.430 7.710 7.050 7.260 109,047 -0.10(-1.36%)
Apr 07, 2009 7.450 7.600 7.220 7.360 117,865 -0.32(-4.17%)
Apr 06, 2009 7.710 7.730 7.280 7.680 119,213 -0.13(-1.66%)
Apr 03, 2009 7.710 7.830 7.460 7.810 141,626 +0.12(+1.56%)
Apr 02, 2009 7.890 7.890 7.560 7.690 169,185 +0.08(+1.05%)
Apr 01, 2009 7.230 7.620 7.150 7.610 114,202 +0.34(+4.68%)
Mar 31, 2009 7.650 7.980 7.260 7.270 457,757 -0.29(-3.84%)
Mar 30, 2009 7.000 7.680 6.870 7.560 175,023 -0.13(-1.69%)
Mar 26, 2009 7.920 7.920 7.340 7.690 112,347 +0.29(+3.92%)
Mar 25, 2009 7.550 7.640 6.940 7.400 145,403 +0.43(+6.17%)
Mar 24, 2009 7.820 7.950 6.960 6.970 109,266 -1.03(-12.88%)
Mar 23, 2009 7.660 8.000 7.520 8.000 254,383 +0.66(+8.99%)
Mar 20, 2009 7.700 7.750 7.150 7.340 186,683 -0.25(-3.29%)
Mar 19, 2009 8.050 8.110 7.420 7.590 78,032 -0.36(-4.53%)
Mar 18, 2009 7.530 7.970 7.440 7.950 112,907 +0.41(+5.44%)
Mar 17, 2009 6.760 7.540 6.630 7.540 99,600 +0.78(+11.54%)
Mar 16, 2009 7.140 7.550 6.710 6.760 150,044 -0.34(-4.79%)
Mar 13, 2009 6.930 7.180 6.340 7.100 0 +0.18(+2.60%)
Mar 12, 2009 6.480 6.980 6.310 6.920 141,494 +0.42(+6.46%)
Mar 11, 2009 6.650 6.840 6.320 6.500 117,191 -0.15(-2.26%)
Mar 10, 2009 6.550 6.840 6.510 6.650 190,874 +0.33(+5.22%)
Mar 09, 2009 6.530 6.770 6.310 6.320 125,086 -0.28(-4.24%)
Mar 06, 2009 6.290 6.700 6.250 6.600 0 +0.22(+3.45%)
Mar 05, 2009 6.630 6.690 6.300 6.380 158,284 -0.42(-6.18%)
Mar 04, 2009 6.530 6.940 6.450 6.800 225,204 -0.31(-4.36%)
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