Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.360 USD -0.070 (-1.29%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.660 6.760 6.610 6.660 3,731 -0.03(-0.45%)
Jun 29, 2010 6.820 6.910 6.630 6.690 106,888 -0.41(-5.77%)
Jun 25, 2010 7.100 7.180 6.710 7.100 948,795 +0.40(+5.97%)
Jun 24, 2010 6.700 6.840 6.590 6.700 174 +0.04(+0.60%)
Jun 23, 2010 6.680 6.750 6.600 6.660 116,370 -0.04(-0.60%)
Jun 22, 2010 6.700 7.210 6.690 6.700 853 -0.35(-4.96%)
Jun 21, 2010 7.090 7.210 6.960 7.050 121,289 -0.04(-0.56%)
Jun 18, 2010 7.090 7.090 6.960 7.090 144,216 +0.08(+1.14%)
Jun 17, 2010 7.010 7.070 6.930 7.010 38,007 +0.00(+0.00%)
Jun 16, 2010 6.970 7.082 6.950 7.010 30,193 -0.04(-0.57%)
Jun 15, 2010 7.050 7.060 6.810 7.050 1,483 +0.19(+2.77%)
Jun 14, 2010 6.700 6.930 6.700 6.860 102,111 +0.21(+3.16%)
Jun 11, 2010 6.430 6.660 6.430 6.650 44,226 +0.10(+1.53%)
Jun 10, 2010 6.550 6.560 6.410 6.550 1,378 +0.12(+1.87%)
Jun 09, 2010 6.590 6.590 6.400 6.430 35,012 -0.11(-1.68%)
Jun 08, 2010 6.610 6.610 6.400 6.540 54,319 -0.02(-0.30%)
Jun 07, 2010 6.510 6.720 6.440 6.560 76,171 +0.07(+1.08%)
Jun 04, 2010 6.490 6.740 6.450 6.490 139,981 -0.36(-5.26%)
Jun 03, 2010 6.850 7.060 6.760 6.850 68,542 -0.13(-1.86%)
Jun 02, 2010 6.980 6.980 6.520 6.980 83,451 +0.40(+6.08%)
Jun 01, 2010 6.580 6.850 6.560 6.580 1,203 -0.24(-3.52%)
May 28, 2010 6.820 6.980 6.730 6.820 73,006 -0.13(-1.87%)
May 27, 2010 6.770 6.950 6.580 6.950 64,402 +0.35(+5.30%)
May 26, 2010 6.600 6.750 6.560 6.600 1,207 -0.05(-0.75%)
May 25, 2010 6.560 6.680 6.490 6.650 60,832 +0.07(+1.06%)
May 24, 2010 6.620 6.760 6.570 6.580 70,250 -0.07(-1.05%)
May 21, 2010 6.560 6.680 6.410 6.650 121,499 +0.06(+0.91%)
May 20, 2010 6.820 6.890 6.570 6.590 114,333 -0.44(-6.26%)
May 19, 2010 7.070 7.240 7.020 7.030 75,991 -0.15(-2.09%)
May 18, 2010 7.370 7.380 7.170 7.180 67,503 -0.13(-1.78%)
May 17, 2010 7.210 7.340 7.100 7.310 77,419 +0.17(+2.38%)
May 14, 2010 7.140 7.180 6.930 7.140 75,818 +0.00(+0.00%)
May 13, 2010 7.250 7.270 7.070 7.140 53,225 -0.16(-2.19%)
May 12, 2010 7.080 7.300 6.970 7.300 80,147 +0.23(+3.25%)
May 11, 2010 7.160 7.170 6.990 7.070 64,097 -0.03(-0.42%)
May 10, 2010 6.780 7.120 6.650 7.100 113,209 +0.54(+8.23%)
May 07, 2010 6.600 6.700 6.510 6.560 99,195 -0.04(-0.61%)
May 06, 2010 6.910 6.990 6.380 6.600 81,423 -0.37(-5.31%)
May 05, 2010 7.050 7.080 6.890 6.970 42,206 -0.02(-0.29%)
May 04, 2010 7.040 7.170 6.920 6.990 78,180 -0.18(-2.51%)
May 03, 2010 7.030 7.200 6.970 7.170 49,306 +0.16(+2.28%)
Apr 30, 2010 7.200 7.240 6.980 7.010 95,886 -0.23(-3.18%)
Apr 29, 2010 7.150 7.240 7.080 7.240 47,194 +0.13(+1.83%)
Apr 28, 2010 7.150 7.170 7.100 7.110 35,590 -0.09(-1.25%)
Apr 27, 2010 7.290 7.350 7.180 7.200 47,561 -0.10(-1.37%)
Apr 26, 2010 7.270 7.350 7.240 7.300 73,497 +0.00(+0.00%)
Apr 23, 2010 7.220 7.320 7.110 7.300 70,207 +0.06(+0.83%)
Apr 22, 2010 7.120 7.250 7.070 7.240 48,804 +0.01(+0.14%)
Apr 21, 2010 7.060 7.250 6.990 7.230 77,208 +0.16(+2.26%)
Apr 20, 2010 7.030 7.070 6.960 7.070 38,125 +0.05(+0.71%)
Apr 19, 2010 6.930 7.040 6.880 7.020 36,791 +0.05(+0.72%)
Apr 16, 2010 6.990 6.990 6.900 6.970 63,062 -0.02(-0.29%)
Apr 15, 2010 7.060 7.060 6.880 6.990 46,204 -0.09(-1.27%)
Apr 14, 2010 7.060 7.090 6.880 7.080 68,032 +0.04(+0.57%)
Apr 13, 2010 7.070 7.120 6.990 7.040 27,152 -0.05(-0.71%)
Apr 12, 2010 7.050 7.130 7.010 7.090 56,409 +0.03(+0.42%)
Apr 09, 2010 7.050 7.100 6.900 7.060 64,477 -0.01(-0.14%)
Apr 08, 2010 7.080 7.160 7.040 7.070 30,802 -0.05(-0.70%)
Apr 07, 2010 7.140 7.180 7.010 7.120 91,293 -0.05(-0.70%)
Apr 06, 2010 7.100 7.200 7.087 7.170 40,205 +0.05(+0.70%)
Apr 05, 2010 6.950 7.140 6.940 7.120 100,134 +0.18(+2.59%)
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