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 (%)
Sep 30, 2015 7.370 7.490 7.330 7.420 101,211 +0.08(+1.09%)
Sep 29, 2015 7.200 7.350 7.090 7.340 84,570 +0.07(+0.96%)
Sep 28, 2015 7.370 7.430 7.200 7.270 97,194 -0.17(-2.28%)
Sep 25, 2015 7.500 7.550 7.365 7.440 124,398 -0.04(-0.53%)
Sep 24, 2015 7.240 7.500 7.240 7.480 101,446 +0.17(+2.33%)
Sep 23, 2015 7.040 7.360 7.020 7.310 113,329 +0.28(+3.98%)
Sep 22, 2015 7.010 7.080 6.777 7.030 112,957 -0.07(-0.99%)
Sep 21, 2015 7.320 7.500 7.060 7.100 81,956 -0.24(-3.27%)
Sep 18, 2015 7.300 7.470 7.290 7.340 217,700 -0.09(-1.21%)
Sep 17, 2015 7.080 7.450 7.080 7.430 170,443 +0.31(+4.35%)
Sep 16, 2015 7.150 7.200 7.030 7.120 119,135 -0.03(-0.42%)
Sep 15, 2015 6.420 7.170 6.400 7.150 179,985 +0.66(+10.17%)
Sep 14, 2015 6.330 6.490 6.320 6.490 43,098 +0.17(+2.69%)
Sep 11, 2015 6.130 6.340 6.130 6.320 50,097 +0.12(+1.94%)
Sep 10, 2015 6.100 6.210 6.050 6.200 49,087 +0.02(+0.32%)
Sep 09, 2015 6.340 6.450 6.160 6.180 104,247 -0.07(-1.12%)
Sep 08, 2015 6.100 6.340 5.991 6.250 129,679 +0.22(+3.65%)
Sep 04, 2015 5.930 6.030 6.030 6.030 170,700 +0.01(+0.17%)
Sep 03, 2015 6.140 6.300 5.990 6.020 333,702 -0.16(-2.59%)
Sep 02, 2015 6.190 6.295 6.070 6.180 68,847 +0.04(+0.65%)
Sep 01, 2015 6.190 6.330 6.080 6.140 93,474 -0.15(-2.38%)
Aug 31, 2015 6.620 6.650 6.100 6.290 161,788 -0.32(-4.84%)
Aug 28, 2015 6.070 6.840 6.070 6.610 175,075 +0.48(+7.83%)
Aug 27, 2015 6.130 6.200 6.020 6.130 64,389 +0.02(+0.33%)
Aug 26, 2015 6.130 6.270 5.910 6.110 155,796 +0.13(+2.17%)
Aug 25, 2015 6.330 6.330 5.950 5.980 94,896 -0.18(-2.92%)
Aug 24, 2015 6.000 6.240 5.880 6.160 131,871 +0.09(+1.48%)
Aug 21, 2015 5.860 6.280 5.730 6.070 136,211 +0.08(+1.34%)
Aug 20, 2015 6.000 6.140 5.980 5.990 83,354 -0.12(-1.96%)
Aug 19, 2015 6.100 6.220 6.050 6.110 59,454 -0.07(-1.13%)
Aug 18, 2015 6.190 6.280 6.170 6.180 49,639 -0.06(-0.96%)
Aug 17, 2015 6.010 6.270 6.010 6.240 78,157 +0.23(+3.83%)
Aug 14, 2015 5.910 6.180 5.905 6.010 145,445 +0.05(+0.84%)
Aug 13, 2015 5.960 6.180 5.940 5.960 134,595 -0.03(-0.50%)
Aug 12, 2015 6.100 6.260 5.960 5.990 85,449 -0.12(-1.96%)
Aug 11, 2015 6.170 6.320 6.060 6.110 76,593 -0.10(-1.61%)
Aug 10, 2015 6.100 6.330 6.040 6.210 87,947 +0.07(+1.14%)
Aug 07, 2015 6.270 6.520 6.100 6.140 89,832 -0.26(-4.06%)
Aug 06, 2015 6.590 6.650 6.400 6.400 71,146 -0.20(-3.03%)
Aug 05, 2015 6.680 6.820 6.560 6.600 60,213 -0.08(-1.20%)
Aug 04, 2015 6.650 6.780 6.610 6.680 27,634 -0.01(-0.15%)
Aug 03, 2015 6.750 7.000 6.610 6.690 95,517 -0.08(-1.18%)
Jul 31, 2015 6.760 7.070 6.660 6.770 68,675 -0.01(-0.15%)
Jul 30, 2015 6.640 6.790 6.640 6.780 29,579 +0.09(+1.35%)
Jul 29, 2015 6.550 6.840 6.550 6.690 57,517 +0.07(+1.06%)
Jul 28, 2015 6.540 6.740 6.500 6.620 76,408 +0.08(+1.22%)
Jul 27, 2015 6.390 6.630 6.390 6.540 25,378 +0.02(+0.31%)
Jul 24, 2015 6.610 6.680 6.500 6.520 83,393 -0.15(-2.25%)
Jul 23, 2015 6.800 6.900 6.580 6.670 47,405 -0.18(-2.63%)
Jul 22, 2015 7.040 7.130 6.810 6.850 51,358 -0.28(-3.93%)
Jul 21, 2015 6.890 7.180 6.890 7.130 116,758 +0.18(+2.59%)
Jul 20, 2015 7.120 7.135 6.910 6.950 85,665 -0.19(-2.66%)
Jul 17, 2015 7.250 7.250 7.050 7.140 54,395 -0.12(-1.65%)
Jul 16, 2015 7.450 7.450 7.141 7.260 110,740 -0.26(-3.46%)
Jul 15, 2015 7.300 7.540 7.300 7.520 172,537 +0.17(+2.31%)
Jul 14, 2015 7.290 7.430 7.210 7.350 91,186 -0.01(-0.14%)
Jul 13, 2015 7.130 7.620 7.120 7.360 98,519 +0.23(+3.23%)
Jul 10, 2015 7.050 7.190 7.020 7.130 67,594 +0.11(+1.57%)
Jul 09, 2015 7.140 7.190 6.990 7.020 70,979 -0.10(-1.40%)
Jul 08, 2015 7.150 7.410 7.040 7.120 97,779 -0.12(-1.66%)
Jul 07, 2015 7.110 7.300 6.980 7.240 63,057 +0.07(+0.98%)
Jul 06, 2015 6.960 7.280 6.960 7.170 104,610 +0.06(+0.84%)
Jul 02, 2015 7.150 7.110 7.110 7.110 68,800 -0.08(-1.11%)
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