Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.020 USD +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.710 8.740 8.362 8.390 77,837 -0.29(-3.34%)
Mar 27, 2013 8.800 8.800 8.660 8.680 30,935 -0.17(-1.92%)
Mar 26, 2013 8.900 8.900 8.690 8.850 52,609 +0.00(+0.00%)
Mar 25, 2013 8.750 8.900 8.740 8.850 59,829 +0.08(+0.91%)
Mar 22, 2013 8.870 8.950 8.750 8.770 38,955 -0.07(-0.79%)
Mar 21, 2013 8.760 8.910 8.750 8.840 47,212 +0.02(+0.23%)
Mar 20, 2013 9.030 9.030 8.770 8.820 34,136 -0.11(-1.23%)
Mar 19, 2013 8.940 9.140 8.800 8.930 77,889 -0.03(-0.33%)
Mar 18, 2013 9.030 9.120 8.950 8.960 49,404 -0.19(-2.08%)
Mar 15, 2013 9.150 9.280 9.060 9.150 168,061 +0.06(+0.66%)
Mar 14, 2013 9.020 9.120 9.000 9.090 60,530 +0.05(+0.55%)
Mar 13, 2013 9.210 9.250 9.030 9.040 53,258 -0.19(-2.06%)
Mar 12, 2013 9.390 9.438 9.200 9.230 65,106 -0.26(-2.74%)
Mar 11, 2013 9.310 9.600 9.150 9.490 74,454 +0.12(+1.28%)
Mar 08, 2013 9.380 9.400 9.320 9.370 74,545 +0.11(+1.19%)
Mar 07, 2013 9.410 9.450 9.150 9.260 29,943 -0.17(-1.80%)
Mar 06, 2013 9.550 9.590 9.300 9.430 27,259 -0.11(-1.15%)
Mar 05, 2013 9.590 9.730 9.520 9.540 81,272 -0.04(-0.42%)
Mar 04, 2013 9.430 9.600 9.330 9.580 67,973 +0.09(+0.95%)
Mar 01, 2013 9.140 9.530 9.000 9.490 111,859 +0.30(+3.26%)
Feb 28, 2013 9.270 9.310 9.170 9.190 54,421 -0.08(-0.86%)
Feb 27, 2013 9.270 9.400 9.250 9.270 78,511 -0.03(-0.32%)
Feb 26, 2013 9.240 9.440 9.240 9.300 76,735 +0.09(+0.98%)
Feb 25, 2013 9.370 9.500 9.210 9.210 95,447 -0.10(-1.07%)
Feb 22, 2013 9.430 9.450 9.250 9.310 65,412 -0.03(-0.32%)
Feb 21, 2013 9.180 9.540 9.150 9.340 61,610 +0.15(+1.63%)
Feb 20, 2013 9.380 9.380 9.190 9.190 106,508 -0.20(-2.13%)
Feb 19, 2013 9.410 9.470 9.340 9.390 53,552 -0.01(-0.11%)
Feb 15, 2013 9.500 9.540 9.250 9.400 112,822 -0.06(-0.63%)
Feb 14, 2013 9.430 9.600 9.410 9.460 48,395 -0.02(-0.21%)
Feb 13, 2013 9.700 9.759 9.400 9.480 36,088 -0.22(-2.27%)
Feb 12, 2013 9.680 9.720 9.610 9.700 40,020 +0.00(+0.00%)
Feb 11, 2013 9.610 9.700 9.580 9.700 48,639 +0.08(+0.83%)
Feb 08, 2013 9.460 9.720 9.460 9.620 91,426 +0.16(+1.69%)
Feb 07, 2013 9.580 9.620 9.430 9.460 59,803 -0.11(-1.15%)
Feb 06, 2013 9.920 9.920 9.510 9.570 60,314 -0.81(-7.80%)
Feb 04, 2013 10.32 10.45 10.26 10.38 115,561 -0.08(-0.76%)
Feb 01, 2013 10.06 10.49 10.03 10.46 160,096 +0.45(+4.50%)
Jan 31, 2013 9.340 10.08 9.300 10.01 199,365 +0.71(+7.63%)
Jan 30, 2013 9.280 9.460 9.200 9.300 155,217 +0.00(+0.00%)
Jan 29, 2013 9.190 9.400 9.190 9.300 146,663 +0.10(+1.09%)
Jan 28, 2013 9.170 9.230 9.140 9.200 148,401 +0.02(+0.22%)
Jan 25, 2013 9.280 9.300 9.100 9.180 52,750 -0.06(-0.65%)
Jan 24, 2013 9.490 9.490 9.200 9.240 47,929 -0.25(-2.63%)
Jan 23, 2013 9.780 9.780 9.470 9.490 40,357 -0.28(-2.87%)
Jan 22, 2013 9.670 9.790 9.550 9.770 50,445 +0.07(+0.72%)
Jan 18, 2013 9.680 9.720 9.540 9.700 69,464 -0.01(-0.10%)
Jan 17, 2013 9.820 9.880 9.630 9.710 53,618 -0.07(-0.72%)
Jan 16, 2013 10.10 10.10 9.670 9.780 48,215 -0.40(-3.93%)
Jan 15, 2013 10.02 10.30 10.01 10.18 58,659 +0.03(+0.30%)
Jan 14, 2013 10.21 10.28 10.11 10.15 39,632 -0.13(-1.26%)
Jan 11, 2013 10.39 10.44 10.24 10.28 55,377 -0.09(-0.87%)
Jan 10, 2013 10.67 10.70 10.29 10.37 44,341 -0.24(-2.26%)
Jan 09, 2013 10.52 10.67 10.46 10.61 44,221 +0.10(+0.95%)
Jan 08, 2013 10.60 10.60 10.40 10.51 81,847 -0.04(-0.38%)
Jan 07, 2013 10.86 10.99 10.55 10.55 73,359 -0.43(-3.92%)
Jan 04, 2013 11.12 11.30 10.87 10.98 60,611 -0.08(-0.72%)
Jan 03, 2013 11.49 11.49 11.03 11.06 54,270 -0.40(-3.49%)
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