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
)
3.800
-0.120 (-3.06%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 17, 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 (%)
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%)
Mar 02, 2009
6.500
7.180
6.500
7.110
201,684
+0.61(+9.38%)
Feb 27, 2009
6.690
6.900
6.500
6.500
0
-0.30(-4.41%)
Feb 26, 2009
6.960
7.180
6.740
6.800
176,096
-0.06(-0.87%)
Feb 25, 2009
7.220
7.290
6.700
6.860
166,395
-0.47(-6.41%)
Feb 24, 2009
6.860
7.410
6.850
7.330
176,207
+0.62(+9.24%)
Feb 23, 2009
7.150
7.150
6.700
6.710
169,701
-0.38(-5.36%)
Feb 20, 2009
7.090
7.160
6.750
7.090
0
-0.13(-1.80%)
Feb 19, 2009
7.620
7.690
7.210
7.220
141,060
-0.32(-4.24%)
Feb 18, 2009
7.780
7.960
7.380
7.540
149,053
-0.17(-2.20%)
Feb 17, 2009
7.790
8.030
7.590
7.710
219,608
-0.31(-3.87%)
Feb 13, 2009
8.250
8.300
7.900
8.020
0
-0.26(-3.14%)
Feb 12, 2009
8.010
8.340
7.860
8.280
139,729
+0.13(+1.60%)
Feb 11, 2009
8.120
8.380
7.910
8.150
143,356
+0.07(+0.87%)
Feb 10, 2009
8.380
8.780
8.050
8.080
273,038
-0.39(-4.60%)
Feb 09, 2009
8.360
8.640
8.300
8.470
169,156
+0.03(+0.36%)
Feb 06, 2009
8.260
8.500
8.190
8.440
200,396
+0.16(+1.93%)
Feb 05, 2009
8.090
8.510
8.000
8.280
170,454
+0.25(+3.11%)
Feb 04, 2009
8.270
8.410
7.950
8.030
194,430
-0.25(-3.02%)
Feb 03, 2009
8.500
8.500
7.830
8.280
215,833
-0.15(-1.78%)
Feb 02, 2009
8.040
8.530
7.970
8.430
165,801
+0.28(+3.44%)
Jan 30, 2009
8.230
8.380
8.000
8.150
0
+0.05(+0.62%)
Jan 29, 2009
8.540
8.750
8.060
8.100
198,072
-0.60(-6.90%)
Jan 28, 2009
8.430
8.700
8.430
8.700
99,923
+0.32(+3.82%)
Jan 27, 2009
8.280
8.500
8.210
8.380
119,324
+0.17(+2.07%)
Jan 26, 2009
8.000
8.400
7.800
8.210
104,242
+0.21(+2.63%)
Jan 23, 2009
7.550
8.199
7.530
8.000
120,962
+0.17(+2.17%)
Jan 22, 2009
8.470
8.470
7.740
7.830
190,454
-0.83(-9.58%)
Jan 21, 2009
7.760
8.670
7.540
8.660
241,627
+1.04(+13.65%)
Jan 20, 2009
8.510
8.740
7.620
7.620
207,730
-1.05(-12.11%)
Jan 16, 2009
8.500
8.680
8.180
8.670
0
+0.17(+2.00%)
Jan 15, 2009
8.180
8.560
7.900
8.500
200,786
+0.50(+6.25%)
Jan 14, 2009
8.480
8.540
7.970
8.000
161,090
-0.70(-8.05%)
Jan 13, 2009
8.400
8.980
8.170
8.700
208,414
+0.38(+4.57%)
Jan 12, 2009
8.360
8.510
8.150
8.320
171,146
+0.08(+0.97%)
Jan 09, 2009
9.100
9.100
8.230
8.240
113,241
-0.84(-9.25%)
Jan 08, 2009
8.920
9.200
8.690
9.080
162,373
+0.09(+1.00%)
Jan 07, 2009
9.440
9.510
8.950
8.990
96,867
-0.66(-6.84%)
Jan 06, 2009
9.680
9.830
9.480
9.650
111,021
+0.03(+0.31%)
Jan 05, 2009
9.460
9.700
9.200
9.620
120,398
+0.18(+1.91%)
Jan 02, 2009
9.700
9.730
9.340
9.440
0
-0.26(-2.68%)
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