Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.130 USD +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.19 10.40 10.15 10.31 86,770 +0.19(+1.88%)
Jan 30, 2012 9.930 10.22 9.920 10.12 59,841 +0.04(+0.40%)
Jan 27, 2012 9.910 10.19 9.910 10.08 62,326 +0.07(+0.70%)
Jan 26, 2012 10.12 10.12 9.900 10.01 61,994 -0.05(-0.50%)
Jan 25, 2012 10.09 10.12 9.980 10.06 60,292 -0.09(-0.89%)
Jan 24, 2012 9.970 10.19 9.900 10.15 76,922 +0.06(+0.59%)
Jan 23, 2012 9.990 10.22 9.950 10.09 91,490 +0.12(+1.20%)
Jan 20, 2012 9.770 10.01 9.690 9.970 80,838 +0.19(+1.94%)
Jan 19, 2012 9.950 9.950 9.680 9.780 68,393 -0.16(-1.61%)
Jan 18, 2012 9.780 9.950 9.620 9.940 57,972 +0.13(+1.33%)
Jan 17, 2012 9.600 9.970 9.600 9.810 124,166 +0.29(+3.05%)
Jan 13, 2012 9.540 9.550 9.360 9.520 72,094 -0.17(-1.75%)
Jan 12, 2012 9.770 9.810 9.610 9.690 38,134 -0.10(-1.02%)
Jan 11, 2012 9.760 9.820 9.660 9.790 51,131 -0.07(-0.71%)
Jan 10, 2012 9.810 9.900 9.650 9.860 77,449 +0.17(+1.75%)
Jan 09, 2012 9.670 9.790 9.550 9.690 117,742 +0.04(+0.41%)
Jan 06, 2012 9.740 9.780 9.530 9.650 84,768 -0.14(-1.43%)
Jan 05, 2012 9.700 9.820 9.500 9.790 56,703 -0.02(-0.20%)
Jan 04, 2012 9.920 9.960 9.750 9.810 67,628 +0.12(+1.24%)
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%)
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