Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.120 USD -0.060 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.980 7.080 6.830 6.910 81,785 -0.08(-1.14%)
Mar 30, 2010 7.110 7.160 6.970 6.990 56,236 -0.12(-1.69%)
Mar 29, 2010 7.140 7.180 7.040 7.110 78,867 +0.01(+0.14%)
Mar 26, 2010 7.140 7.200 7.020 7.100 72,174 -0.02(-0.28%)
Mar 25, 2010 7.240 7.380 7.090 7.120 51,580 -0.09(-1.25%)
Mar 24, 2010 7.210 7.330 7.190 7.210 57,879 -0.06(-0.83%)
Mar 23, 2010 7.200 7.300 7.110 7.270 58,987 +0.08(+1.11%)
Mar 22, 2010 6.940 7.200 6.903 7.190 99,511 +0.21(+3.01%)
Mar 19, 2010 7.050 7.050 6.900 6.980 118,973 -0.02(-0.29%)
Mar 18, 2010 6.950 7.050 6.890 7.000 21,846 +0.02(+0.29%)
Mar 17, 2010 7.000 7.050 6.910 6.980 37,010 -0.02(-0.29%)
Mar 16, 2010 6.980 7.020 6.860 7.000 67,296 +0.03(+0.43%)
Mar 15, 2010 6.880 6.980 6.860 6.970 63,913 +0.34(+5.13%)
Mar 12, 2010 6.920 6.930 6.550 6.630 97,755 -0.24(-3.49%)
Mar 11, 2010 6.970 7.490 6.810 6.870 325,657 -0.17(-2.41%)
Mar 10, 2010 6.990 7.100 6.860 7.040 82,104 +0.04(+0.57%)
Mar 09, 2010 6.980 7.010 6.940 7.000 71,532 +0.01(+0.14%)
Mar 08, 2010 6.990 7.000 6.920 6.990 88,887 +0.01(+0.14%)
Mar 05, 2010 6.850 6.980 6.800 6.980 108,159 +0.15(+2.20%)
Mar 04, 2010 6.890 6.900 6.740 6.830 38,713 -0.06(-0.87%)
Mar 03, 2010 6.750 6.900 6.700 6.890 125,602 +0.15(+2.23%)
Mar 02, 2010 6.680 6.750 6.650 6.740 42,478 +0.09(+1.35%)
Mar 01, 2010 6.540 6.690 6.470 6.650 68,096 +0.17(+2.62%)
Feb 26, 2010 6.520 6.540 6.420 6.480 69,673 -0.02(-0.31%)
Feb 25, 2010 6.530 6.570 6.410 6.500 34,679 -0.14(-2.11%)
Feb 24, 2010 6.600 6.640 6.530 6.640 49,168 +0.07(+1.07%)
Feb 23, 2010 6.520 6.600 6.460 6.570 132,547 +0.03(+0.46%)
Feb 22, 2010 6.460 6.540 6.360 6.540 43,081 +0.09(+1.40%)
Feb 19, 2010 6.410 6.500 6.330 6.450 49,815 +0.04(+0.62%)
Feb 18, 2010 6.320 6.410 6.200 6.410 38,589 +0.11(+1.75%)
Feb 17, 2010 6.300 6.320 6.110 6.300 35,386 +0.01(+0.16%)
Feb 16, 2010 6.150 6.300 6.080 6.290 70,627 +0.18(+2.95%)
Feb 12, 2010 5.890 6.110 6.110 6.110 62,100 +0.17(+2.86%)
Feb 11, 2010 5.870 5.940 5.820 5.940 56,973 +0.03(+0.51%)
Feb 10, 2010 5.990 6.000 5.860 5.910 78,506 -0.13(-2.15%)
Feb 09, 2010 6.090 6.090 5.960 6.040 34,334 +0.05(+0.83%)
Feb 08, 2010 6.050 6.150 5.920 5.990 79,181 -0.05(-0.83%)
Feb 05, 2010 5.930 6.070 5.810 6.040 56,139 +0.14(+2.37%)
Feb 04, 2010 6.100 6.180 5.830 5.900 104,428 -0.21(-3.44%)
Feb 03, 2010 6.240 6.380 6.100 6.110 58,602 -0.17(-2.71%)
Feb 02, 2010 6.470 6.500 6.250 6.280 60,186 -0.18(-2.82%)
Feb 01, 2010 6.460 6.480 6.380 6.463 88,476 +0.01(+0.19%)
Jan 29, 2010 6.390 6.480 6.270 6.450 100,094 +0.10(+1.57%)
Jan 28, 2010 6.500 6.500 6.290 6.350 102,691 -0.13(-2.01%)
Jan 27, 2010 6.230 6.500 6.230 6.480 65,604 +0.23(+3.68%)
Jan 26, 2010 6.270 6.500 6.220 6.250 94,066 -0.06(-0.95%)
Jan 25, 2010 6.280 6.340 6.180 6.310 39,992 +0.07(+1.12%)
Jan 22, 2010 6.340 6.470 6.210 6.240 66,164 -0.11(-1.73%)
Jan 21, 2010 6.600 6.650 6.350 6.350 71,101 -0.26(-3.93%)
Jan 20, 2010 6.690 6.700 6.520 6.610 64,732 -0.16(-2.36%)
Jan 19, 2010 6.490 6.790 6.410 6.770 101,168 +0.31(+4.80%)
Jan 15, 2010 6.580 6.460 6.460 6.460 82,700 -0.07(-1.07%)
Jan 14, 2010 6.470 6.545 6.440 6.530 30,234 +0.05(+0.77%)
Jan 13, 2010 6.420 6.530 6.420 6.480 38,967 +0.01(+0.15%)
Jan 12, 2010 6.530 6.650 6.400 6.470 72,626 -0.13(-1.97%)
Jan 11, 2010 6.590 6.610 6.440 6.600 62,330 +0.07(+1.07%)
Jan 08, 2010 6.480 6.530 6.410 6.530 42,938 +0.01(+0.15%)
Jan 07, 2010 6.460 6.560 6.460 6.520 35,179 +0.04(+0.62%)
Jan 06, 2010 6.580 6.610 6.420 6.480 69,652 -0.13(-1.97%)
Jan 05, 2010 6.700 6.700 6.490 6.610 90,256 -0.08(-1.20%)
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