Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.420 USD +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.540 7.580 7.370 7.460 72,189 -0.02(-0.27%)
Feb 25, 2011 7.370 7.500 7.310 7.480 72,211 +0.15(+2.05%)
Feb 24, 2011 7.240 7.400 7.170 7.330 93,658 +0.09(+1.24%)
Feb 23, 2011 7.070 7.390 7.070 7.240 70,620 +0.17(+2.40%)
Feb 22, 2011 7.140 7.230 7.040 7.070 55,911 -0.16(-2.21%)
Feb 18, 2011 7.240 7.340 7.130 7.230 93,578 +0.03(+0.42%)
Feb 17, 2011 7.050 7.220 7.000 7.200 46,191 +0.14(+1.98%)
Feb 16, 2011 7.070 7.150 7.040 7.060 25,755 +0.01(+0.14%)
Feb 15, 2011 7.060 7.090 6.990 7.050 40,776 -0.01(-0.14%)
Feb 14, 2011 7.150 7.160 7.050 7.060 15,826 -0.11(-1.53%)
Feb 11, 2011 7.040 7.178 6.970 7.170 41,129 +0.13(+1.85%)
Feb 10, 2011 7.210 7.300 7.000 7.040 45,759 -0.24(-3.30%)
Feb 09, 2011 7.030 7.300 6.950 7.280 90,481 +0.19(+2.68%)
Feb 08, 2011 7.040 7.090 6.960 7.090 32,842 +0.04(+0.57%)
Feb 07, 2011 6.980 7.140 6.980 7.050 46,463 +0.06(+0.86%)
Feb 04, 2011 6.990 7.090 6.920 6.990 47,239 -0.02(-0.29%)
Feb 03, 2011 7.040 7.050 6.920 7.010 40,159 -0.05(-0.71%)
Feb 02, 2011 7.150 7.170 7.040 7.060 33,477 -0.12(-1.67%)
Feb 01, 2011 7.170 7.400 7.100 7.180 62,326 +0.05(+0.70%)
Jan 31, 2011 7.050 7.140 6.950 7.130 95,591 +0.08(+1.13%)
Jan 28, 2011 7.290 7.290 7.000 7.050 132,666 -0.26(-3.56%)
Jan 27, 2011 7.330 7.370 7.270 7.310 26,190 -0.05(-0.68%)
Jan 26, 2011 7.210 7.380 7.190 7.360 65,056 +0.16(+2.22%)
Jan 25, 2011 7.080 7.220 7.060 7.200 52,270 +0.06(+0.84%)
Jan 24, 2011 7.000 7.180 7.000 7.140 40,223 +0.13(+1.85%)
Jan 21, 2011 7.100 7.140 6.990 7.010 73,624 -0.07(-0.99%)
Jan 20, 2011 7.110 7.240 6.970 7.080 69,973 -0.09(-1.26%)
Jan 19, 2011 7.350 7.350 7.140 7.170 90,634 -0.21(-2.85%)
Jan 18, 2011 7.350 7.380 7.280 7.380 51,782 +0.00(+0.00%)
Jan 14, 2011 7.380 7.390 7.300 7.380 39,052 +0.01(+0.14%)
Jan 13, 2011 7.500 7.520 7.300 7.370 31,872 -0.14(-1.86%)
Jan 12, 2011 7.550 7.550 7.460 7.510 39,265 +0.04(+0.54%)
Jan 11, 2011 7.440 7.510 7.230 7.470 68,116 +0.05(+0.67%)
Jan 10, 2011 7.270 7.490 7.220 7.420 71,979 +0.09(+1.23%)
Jan 07, 2011 7.390 7.450 7.200 7.330 54,326 -0.04(-0.54%)
Jan 06, 2011 7.470 7.500 7.290 7.370 52,948 -0.11(-1.47%)
Jan 05, 2011 7.400 7.490 7.380 7.480 41,635 +0.09(+1.22%)
Jan 04, 2011 7.800 7.890 7.360 7.390 76,849 -0.40(-5.13%)
Jan 03, 2011 7.530 7.830 7.440 7.790 121,213 +0.34(+4.56%)
Dec 31, 2010 7.400 7.500 7.320 7.450 79,751 +0.04(+0.54%)
Dec 30, 2010 7.390 7.510 7.350 7.410 42,632 +0.00(+0.00%)
Dec 29, 2010 7.340 7.450 7.300 7.410 53,261 +0.07(+0.95%)
Dec 28, 2010 7.380 7.420 7.310 7.340 30,476 -0.05(-0.68%)
Dec 27, 2010 7.420 7.500 7.350 7.390 28,291 -0.06(-0.81%)
Dec 23, 2010 7.590 7.590 7.390 7.450 24,072 -0.14(-1.84%)
Dec 22, 2010 7.550 7.590 7.490 7.590 35,017 +0.06(+0.80%)
Dec 21, 2010 7.510 7.600 7.380 7.530 72,994 +0.08(+1.07%)
Dec 20, 2010 7.500 7.630 7.440 7.450 86,949 -0.05(-0.67%)
Dec 17, 2010 7.420 7.500 7.330 7.500 243,201 +0.08(+1.08%)
Dec 16, 2010 7.380 7.500 7.310 7.420 60,691 +0.06(+0.82%)
Dec 15, 2010 7.460 7.490 7.320 7.360 76,523 -0.10(-1.34%)
Dec 14, 2010 7.410 7.480 7.350 7.460 82,462 +0.11(+1.50%)
Dec 13, 2010 7.330 7.450 7.200 7.350 79,109 +0.04(+0.55%)
Dec 10, 2010 7.300 7.310 7.200 7.310 67,772 +0.02(+0.27%)
Dec 09, 2010 7.250 7.300 7.190 7.290 72,153 +0.07(+0.97%)
Dec 08, 2010 7.200 7.260 7.090 7.220 66,832 +0.04(+0.56%)
Dec 07, 2010 7.210 7.280 7.120 7.180 70,921 +0.02(+0.28%)
Dec 06, 2010 7.080 7.190 6.980 7.160 63,235 +0.05(+0.70%)
Dec 03, 2010 6.980 7.130 6.910 7.110 66,891 +0.08(+1.14%)
Dec 02, 2010 7.160 7.190 6.980 7.030 73,749 -0.15(-2.09%)
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