Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.330 7.450 7.250 7.320 64,644 -0.05(-0.68%)
Feb 26, 2015 7.240 7.410 7.190 7.370 58,217 +0.10(+1.38%)
Feb 25, 2015 7.200 7.340 7.180 7.270 33,701 +0.04(+0.55%)
Feb 24, 2015 7.210 7.290 6.990 7.230 31,971 +0.08(+1.12%)
Feb 23, 2015 7.080 7.200 7.070 7.150 44,319 +0.00(+0.00%)
Feb 20, 2015 7.140 7.170 6.850 7.150 74,028 +0.03(+0.42%)
Feb 19, 2015 7.070 7.250 7.070 7.120 26,884 +0.02(+0.28%)
Feb 18, 2015 7.210 7.310 7.070 7.100 39,516 -0.15(-2.07%)
Feb 17, 2015 7.180 7.700 7.180 7.250 56,765 +0.04(+0.55%)
Feb 13, 2015 7.250 7.210 7.210 7.210 40,000 -0.05(-0.69%)
Feb 12, 2015 7.270 7.320 7.140 7.260 30,001 +0.02(+0.28%)
Feb 11, 2015 7.250 7.400 7.160 7.240 47,248 -0.06(-0.82%)
Feb 10, 2015 7.270 7.370 7.200 7.300 39,474 +0.03(+0.41%)
Feb 09, 2015 7.310 7.560 7.270 7.270 52,058 -0.12(-1.62%)
Feb 06, 2015 7.450 7.640 7.320 7.390 74,120 -0.08(-1.07%)
Feb 05, 2015 7.340 7.560 7.150 7.470 71,883 +0.12(+1.63%)
Feb 04, 2015 7.410 7.580 7.270 7.350 60,159 -0.12(-1.61%)
Feb 03, 2015 7.340 7.570 7.280 7.470 101,919 +0.13(+1.77%)
Feb 02, 2015 7.190 7.380 7.140 7.340 74,126 +0.12(+1.66%)
Jan 30, 2015 7.190 7.330 7.150 7.220 135,015 -0.08(-1.10%)
Jan 29, 2015 7.160 7.320 7.080 7.300 57,515 +0.12(+1.67%)
Jan 28, 2015 7.250 7.260 7.070 7.180 100,811 -0.11(-1.51%)
Jan 27, 2015 7.320 7.500 7.190 7.290 62,670 -0.20(-2.67%)
Jan 26, 2015 7.310 7.500 7.230 7.490 75,848 +0.11(+1.49%)
Jan 23, 2015 7.210 7.410 7.110 7.380 46,910 +0.19(+2.64%)
Jan 22, 2015 6.990 7.200 6.940 7.190 64,362 +0.27(+3.90%)
Jan 21, 2015 6.990 7.130 6.800 6.920 58,264 -0.15(-2.12%)
Jan 20, 2015 7.150 7.190 6.890 7.070 78,403 -0.12(-1.67%)
Jan 16, 2015 6.700 7.200 6.700 7.190 78,009 +0.45(+6.68%)
Jan 15, 2015 6.830 6.990 6.680 6.740 71,529 -0.13(-1.89%)
Jan 14, 2015 7.000 7.220 6.800 6.870 36,285 -0.24(-3.38%)
Jan 13, 2015 7.200 7.360 6.960 7.110 59,430 +0.01(+0.14%)
Jan 12, 2015 7.490 7.500 7.060 7.100 44,629 -0.40(-5.33%)
Jan 09, 2015 7.220 7.990 7.000 7.500 160,507 +0.25(+3.45%)
Jan 08, 2015 7.230 7.390 7.150 7.250 47,782 +0.08(+1.12%)
Jan 07, 2015 7.250 7.320 7.060 7.170 48,865 -0.03(-0.42%)
Jan 06, 2015 7.460 7.480 7.150 7.200 72,580 -0.25(-3.36%)
Jan 05, 2015 7.790 7.790 7.390 7.450 63,965 -0.44(-5.58%)
Jan 02, 2015 7.680 8.050 7.360 7.890 166,296 +0.29(+3.82%)
Dec 31, 2014 7.800 7.600 7.600 7.600 48,500 -0.14(-1.81%)
Dec 30, 2014 7.810 7.960 7.620 7.740 78,266 -0.16(-2.03%)
Dec 29, 2014 7.940 8.090 7.820 7.900 46,984 +0.01(+0.13%)
Dec 26, 2014 7.850 8.050 7.750 7.890 41,538 +0.00(+0.00%)
Dec 24, 2014 7.990 7.890 7.890 7.890 34,600 -0.11(-1.38%)
Dec 23, 2014 7.730 8.060 7.590 8.000 117,721 +0.24(+3.09%)
Dec 22, 2014 7.930 7.985 7.710 7.760 83,478 -0.21(-2.63%)
Dec 19, 2014 7.910 8.190 7.800 7.970 242,759 +0.04(+0.50%)
Dec 18, 2014 7.850 7.980 7.720 7.930 84,878 +0.12(+1.54%)
Dec 17, 2014 7.620 7.860 7.620 7.810 108,388 +0.17(+2.23%)
Dec 16, 2014 7.710 7.970 7.620 7.640 73,124 -0.06(-0.78%)
Dec 15, 2014 8.010 8.135 7.670 7.700 73,901 -0.30(-3.75%)
Dec 12, 2014 7.820 8.200 7.640 8.000 163,371 +0.00(+0.00%)
Dec 11, 2014 8.050 8.226 7.950 8.000 38,500 -0.02(-0.25%)
Dec 10, 2014 8.330 8.370 8.020 8.020 74,813 -0.39(-4.64%)
Dec 09, 2014 8.100 8.430 8.040 8.410 133,374 +0.18(+2.19%)
Dec 08, 2014 7.830 8.280 7.830 8.230 112,325 +0.32(+4.05%)
Dec 05, 2014 7.430 7.980 7.330 7.910 167,555 +0.47(+6.32%)
Dec 04, 2014 7.530 7.530 7.310 7.440 67,569 -0.13(-1.72%)
Dec 03, 2014 7.410 7.600 7.400 7.570 49,470 +0.12(+1.61%)
Dec 02, 2014 7.520 7.660 7.280 7.450 92,439 -0.03(-0.40%)
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