Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.800 8.750 8.750 8.750 114,700 -0.05(-0.57%)
Dec 30, 2013 8.680 8.830 8.580 8.800 62,123 +0.08(+0.92%)
Dec 27, 2013 8.780 8.800 8.520 8.720 75,655 -0.01(-0.11%)
Dec 26, 2013 8.910 8.950 8.720 8.730 43,069 -0.11(-1.24%)
Dec 24, 2013 8.840 8.940 8.700 8.840 47,767 -0.03(-0.34%)
Dec 23, 2013 8.870 8.990 8.680 8.870 115,212 +0.02(+0.23%)
Dec 20, 2013 8.590 9.000 8.590 8.850 238,039 +0.30(+3.51%)
Dec 19, 2013 8.710 8.820 8.500 8.550 45,726 -0.25(-2.84%)
Dec 18, 2013 8.570 8.800 8.500 8.800 59,070 +0.22(+2.56%)
Dec 17, 2013 8.710 8.750 8.430 8.580 41,819 -0.16(-1.83%)
Dec 16, 2013 8.450 8.770 8.450 8.740 61,805 +0.29(+3.43%)
Dec 13, 2013 8.310 8.540 8.280 8.450 93,187 +0.15(+1.81%)
Dec 12, 2013 8.420 8.660 8.230 8.300 79,165 -0.08(-0.95%)
Dec 11, 2013 8.630 8.660 8.340 8.380 77,605 -0.26(-3.01%)
Dec 10, 2013 8.750 8.780 8.510 8.640 71,701 -0.15(-1.71%)
Dec 09, 2013 8.790 8.820 8.650 8.790 52,576 -0.02(-0.23%)
Dec 06, 2013 8.590 8.850 8.570 8.810 65,849 +0.34(+4.01%)
Dec 05, 2013 8.500 8.610 8.470 8.470 39,446 -0.05(-0.59%)
Dec 04, 2013 8.720 8.880 8.520 8.520 81,512 -0.27(-3.07%)
Dec 03, 2013 8.700 8.820 8.610 8.790 72,802 +0.05(+0.57%)
Dec 02, 2013 8.790 8.850 8.520 8.740 71,125 -0.07(-0.79%)
Nov 29, 2013 8.780 8.990 8.580 8.810 42,705 +0.10(+1.15%)
Nov 27, 2013 8.710 8.836 8.480 8.710 73,697 +0.00(+0.00%)
Nov 26, 2013 8.630 8.780 8.620 8.710 70,748 +0.07(+0.81%)
Nov 25, 2013 8.580 8.720 8.455 8.640 103,090 +0.05(+0.58%)
Nov 22, 2013 8.680 8.680 8.300 8.590 112,966 -0.06(-0.69%)
Nov 21, 2013 8.550 8.750 8.500 8.650 108,824 +0.12(+1.41%)
Nov 20, 2013 8.650 8.650 8.430 8.530 49,830 -0.10(-1.16%)
Nov 19, 2013 8.810 8.960 8.540 8.630 57,558 -0.20(-2.27%)
Nov 18, 2013 8.680 9.000 8.550 8.830 65,117 +0.21(+2.44%)
Nov 15, 2013 8.590 8.650 8.350 8.620 81,223 +0.02(+0.23%)
Nov 14, 2013 8.870 8.870 8.550 8.600 23,822 -0.30(-3.37%)
Nov 13, 2013 8.850 8.990 8.730 8.900 32,690 -0.05(-0.56%)
Nov 12, 2013 8.580 8.975 8.580 8.950 72,941 +0.34(+3.95%)
Nov 11, 2013 8.830 8.830 8.530 8.610 86,559 -0.28(-3.15%)
Nov 08, 2013 8.160 8.980 8.160 8.890 79,343 +0.72(+8.81%)
Nov 07, 2013 8.600 8.750 8.170 8.170 72,516 -0.41(-4.78%)
Nov 06, 2013 8.920 8.920 8.520 8.580 26,498 -0.19(-2.17%)
Nov 05, 2013 8.700 9.080 8.610 8.770 66,135 -0.06(-0.68%)
Nov 04, 2013 8.310 8.890 8.280 8.830 90,916 +0.49(+5.88%)
Nov 01, 2013 8.370 8.450 8.080 8.340 163,456 -0.06(-0.71%)
Oct 31, 2013 8.770 8.870 8.400 8.400 79,902 -0.39(-4.44%)
Oct 30, 2013 9.240 9.300 8.790 8.790 50,388 -0.47(-5.08%)
Oct 29, 2013 9.190 9.300 9.010 9.260 75,894 +0.07(+0.76%)
Oct 28, 2013 8.740 9.230 8.500 9.190 77,000 +0.46(+5.27%)
Oct 25, 2013 8.640 8.750 8.510 8.730 51,616 +0.13(+1.51%)
Oct 24, 2013 8.630 8.710 8.500 8.600 38,933 -0.06(-0.69%)
Oct 23, 2013 8.850 8.950 8.530 8.660 51,714 -0.29(-3.24%)
Oct 22, 2013 9.310 9.390 8.890 8.950 62,198 -0.34(-3.66%)
Oct 21, 2013 9.050 9.470 8.970 9.290 144,400 +0.25(+2.77%)
Oct 18, 2013 8.990 9.110 8.800 9.040 103,167 +0.18(+2.03%)
Oct 17, 2013 8.630 8.920 8.600 8.860 44,979 +0.16(+1.84%)
Oct 16, 2013 8.860 8.980 8.700 8.700 32,830 -0.07(-0.80%)
Oct 15, 2013 8.840 8.900 8.710 8.770 57,540 -0.13(-1.46%)
Oct 14, 2013 8.840 8.960 8.663 8.900 75,994 +0.01(+0.11%)
Oct 11, 2013 8.190 8.890 8.190 8.890 132,573 +0.63(+7.63%)
Oct 10, 2013 8.480 8.480 8.010 8.260 73,646 -0.06(-0.72%)
Oct 09, 2013 8.350 8.630 8.190 8.320 77,020 -0.04(-0.48%)
Oct 08, 2013 8.280 8.630 8.210 8.360 80,425 +0.06(+0.72%)
Oct 07, 2013 8.040 8.380 8.000 8.300 55,906 +0.16(+1.97%)
Oct 04, 2013 7.740 8.200 7.740 8.140 45,945 +0.37(+4.76%)
Oct 03, 2013 8.360 8.380 7.730 7.770 72,521 -0.66(-7.83%)
Oct 02, 2013 8.550 8.720 8.360 8.430 52,764 -0.23(-2.66%)
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