Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.170 USD -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.670 9.730 9.580 9.690 72,477 -0.02(-0.21%)
Dec 29, 2011 9.610 9.790 9.610 9.710 36,745 +0.11(+1.15%)
Dec 28, 2011 9.800 9.890 9.570 9.600 60,609 -0.26(-2.64%)
Dec 27, 2011 9.610 9.960 9.480 9.860 98,927 +0.17(+1.75%)
Dec 23, 2011 9.630 9.740 9.616 9.690 40,462 +0.13(+1.36%)
Dec 21, 2011 9.410 9.590 9.290 9.560 42,780 +0.08(+0.84%)
Dec 20, 2011 9.180 9.490 9.160 9.480 107,692 +0.53(+5.92%)
Dec 19, 2011 9.180 9.300 8.930 8.950 105,392 -0.17(-1.86%)
Dec 16, 2011 9.000 9.120 8.910 9.120 162,066 +0.17(+1.90%)
Dec 15, 2011 9.000 9.110 8.760 8.950 84,722 +0.07(+0.79%)
Dec 14, 2011 8.500 8.980 8.440 8.880 118,851 +0.27(+3.14%)
Dec 13, 2011 8.830 8.980 8.570 8.610 102,580 -0.16(-1.82%)
Dec 12, 2011 8.630 8.800 8.530 8.770 74,773 -0.04(-0.45%)
Dec 09, 2011 8.320 8.880 8.310 8.810 124,412 +0.51(+6.14%)
Dec 08, 2011 8.390 8.470 8.260 8.300 101,603 -0.22(-2.58%)
Dec 07, 2011 8.780 8.780 8.480 8.520 139,487 -0.35(-3.95%)
Dec 06, 2011 8.980 9.030 8.730 8.870 96,463 -0.14(-1.55%)
Dec 05, 2011 8.880 9.140 8.810 9.010 166,856 +0.28(+3.21%)
Dec 02, 2011 8.720 8.780 8.600 8.730 46,736 +0.11(+1.28%)
Dec 01, 2011 8.520 8.790 8.380 8.620 166,017 +0.00(+0.00%)
Nov 30, 2011 8.180 8.650 8.060 8.620 367,774 +0.73(+9.25%)
Nov 29, 2011 8.070 8.160 7.850 7.890 58,728 -0.22(-2.71%)
Nov 28, 2011 7.710 8.160 7.710 8.110 121,065 +0.63(+8.42%)
Nov 25, 2011 7.590 7.710 7.480 7.480 34,646 -0.13(-1.71%)
Nov 23, 2011 7.840 7.960 7.600 7.610 83,917 -0.32(-4.04%)
Nov 22, 2011 7.860 8.100 7.840 7.930 75,915 +0.02(+0.25%)
Nov 21, 2011 7.900 8.000 7.840 7.910 71,608 -0.17(-2.10%)
Nov 18, 2011 7.870 8.090 7.870 8.080 76,475 +0.20(+2.54%)
Nov 17, 2011 7.900 8.130 7.830 7.880 68,452 -0.02(-0.25%)
Nov 16, 2011 8.020 8.150 7.900 7.900 71,988 -0.24(-2.95%)
Nov 15, 2011 7.890 8.240 7.880 8.140 71,569 +0.17(+2.13%)
Nov 14, 2011 7.930 8.070 7.830 7.970 87,647 -0.04(-0.50%)
Nov 11, 2011 7.720 8.020 7.670 8.010 78,362 +0.39(+5.12%)
Nov 10, 2011 7.780 7.830 7.580 7.620 64,889 +0.00(+0.00%)
Nov 09, 2011 7.900 8.020 7.610 7.620 111,442 -0.55(-6.73%)
Nov 08, 2011 7.940 8.260 7.810 8.170 75,939 +0.32(+4.08%)
Nov 07, 2011 7.630 7.900 7.550 7.850 56,006 +0.16(+2.08%)
Nov 04, 2011 7.510 7.870 7.510 7.690 54,210 -0.36(-4.47%)
Nov 03, 2011 7.570 8.080 7.560 8.050 135,517 +0.34(+4.41%)
Nov 02, 2011 7.630 7.740 7.510 7.710 119,358 +0.23(+3.07%)
Nov 01, 2011 7.550 7.860 7.410 7.480 145,867 -0.36(-4.59%)
Oct 31, 2011 7.650 7.970 7.610 7.840 135,725 +0.11(+1.42%)
Oct 28, 2011 7.760 7.940 7.610 7.730 128,399 -0.09(-1.15%)
Oct 27, 2011 7.320 7.860 7.260 7.820 228,311 +0.70(+9.83%)
Oct 26, 2011 7.120 7.160 7.000 7.120 105,768 +0.12(+1.71%)
Oct 25, 2011 7.260 7.380 6.970 7.000 86,821 -0.36(-4.89%)
Oct 24, 2011 7.100 7.400 7.070 7.360 166,765 +0.26(+3.66%)
Oct 21, 2011 7.000 7.110 6.840 7.100 86,523 +0.23(+3.35%)
Oct 20, 2011 6.900 6.920 6.740 6.870 44,323 +0.01(+0.15%)
Oct 19, 2011 7.090 7.170 6.820 6.860 87,649 -0.29(-4.06%)
Oct 18, 2011 6.910 7.170 6.810 7.150 121,836 +0.29(+4.23%)
Oct 17, 2011 7.080 7.150 6.810 6.860 96,266 -0.28(-3.92%)
Oct 14, 2011 6.990 7.160 6.920 7.140 77,404 +0.20(+2.88%)
Oct 13, 2011 7.100 7.100 6.850 6.940 69,538 -0.20(-2.80%)
Oct 12, 2011 7.050 7.160 6.980 7.140 125,783 +0.11(+1.56%)
Oct 11, 2011 6.870 7.050 6.860 7.030 122,992 +0.09(+1.30%)
Oct 10, 2011 6.730 6.960 6.677 6.940 122,871 +0.36(+5.47%)
Oct 07, 2011 6.790 6.820 6.430 6.580 92,468 -0.24(-3.52%)
Oct 06, 2011 6.820 6.860 6.620 6.820 72,408 -0.06(-0.87%)
Oct 05, 2011 6.750 6.910 6.500 6.880 112,418 +0.09(+1.33%)
Oct 04, 2011 5.970 6.900 5.960 6.790 179,686 +0.81(+13.55%)
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