Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.500 USD +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.550 9.630 9.200 9.220 146,226 -0.22(-2.33%)
Nov 29, 2016 9.450 9.690 9.380 9.440 142,090 -0.09(-0.94%)
Nov 28, 2016 9.780 9.915 9.500 9.530 150,359 -0.29(-2.95%)
Nov 25, 2016 9.700 9.830 9.560 9.820 84,691 +0.05(+0.51%)
Nov 23, 2016 9.770 9.770 9.770 0 +0.03(+0.31%)
Nov 22, 2016 9.750 9.810 9.580 9.740 156,290 -0.06(-0.61%)
Nov 21, 2016 9.470 9.830 9.410 9.800 207,912 +0.33(+3.48%)
Nov 18, 2016 9.420 9.500 9.130 9.470 182,168 +0.09(+0.96%)
Nov 17, 2016 9.610 9.691 9.332 9.380 133,190 -0.31(-3.20%)
Nov 16, 2016 9.390 9.760 9.390 9.690 314,434 +0.24(+2.54%)
Nov 15, 2016 9.480 9.595 9.320 9.450 203,615 -0.23(-2.38%)
Nov 14, 2016 9.600 9.800 9.370 9.680 201,087 +0.18(+1.89%)
Nov 11, 2016 9.280 9.850 9.130 9.500 382,272 +0.15(+1.60%)
Nov 10, 2016 8.800 9.470 8.800 9.350 357,124 +0.58(+6.61%)
Nov 09, 2016 8.200 8.800 7.890 8.770 180,769 +0.76(+9.49%)
Nov 08, 2016 8.250 8.360 7.870 8.010 112,676 -0.42(-4.98%)
Nov 07, 2016 8.050 8.500 7.980 8.430 221,133 +0.55(+6.98%)
Nov 04, 2016 7.830 8.000 7.800 7.880 127,350 +0.01(+0.13%)
Nov 03, 2016 7.490 8.050 7.350 7.870 302,652 +0.36(+4.79%)
Nov 02, 2016 7.660 7.770 7.390 7.510 126,401 -0.20(-2.59%)
Nov 01, 2016 7.760 7.801 7.540 7.710 115,030 -0.07(-0.90%)
Oct 31, 2016 7.790 8.110 7.770 7.780 136,861 -0.02(-0.26%)
Oct 28, 2016 7.720 7.980 7.630 7.800 128,615 +0.09(+1.17%)
Oct 27, 2016 7.910 7.985 7.700 7.710 100,866 -0.19(-2.41%)
Oct 26, 2016 7.860 8.050 7.820 7.900 92,737 +0.02(+0.25%)
Oct 25, 2016 7.980 8.070 7.870 7.880 67,927 -0.13(-1.62%)
Oct 24, 2016 8.150 8.200 7.870 8.010 200,112 -0.05(-0.62%)
Oct 21, 2016 8.180 8.320 7.820 8.060 424,089 -0.32(-3.82%)
Oct 20, 2016 8.960 8.980 8.350 8.380 453,949 -0.59(-6.58%)
Oct 19, 2016 9.010 9.040 8.850 8.970 42,687 -0.05(-0.55%)
Oct 18, 2016 9.030 9.160 8.850 9.020 319,031 +0.04(+0.45%)
Oct 17, 2016 8.750 9.050 8.710 8.980 64,229 +0.25(+2.86%)
Oct 14, 2016 8.630 8.750 8.510 8.730 66,571 +0.17(+1.99%)
Oct 13, 2016 8.500 8.700 8.430 8.560 83,019 -0.03(-0.35%)
Oct 12, 2016 8.420 8.736 8.320 8.590 90,911 +0.22(+2.63%)
Oct 11, 2016 8.460 8.500 8.300 8.370 124,580 -0.07(-0.83%)
Oct 10, 2016 8.510 8.600 8.300 8.440 144,677 +0.01(+0.12%)
Oct 07, 2016 8.550 8.650 8.340 8.430 205,291 -0.07(-0.82%)
Oct 06, 2016 8.620 8.660 8.480 8.500 93,350 -0.05(-0.58%)
Oct 05, 2016 8.730 8.850 8.540 8.550 66,867 -0.10(-1.16%)
Oct 04, 2016 9.230 9.250 8.520 8.650 217,840 -0.64(-6.89%)
Oct 03, 2016 9.210 9.440 9.031 9.290 221,014 -0.07(-0.75%)
Sep 30, 2016 9.420 9.600 9.290 9.360 185,201 -0.07(-0.74%)
Sep 29, 2016 10.57 10.57 9.400 9.430 143,144 -1.28(-11.95%)
Sep 28, 2016 10.25 10.74 10.25 10.71 89,300 +0.32(+3.08%)
Sep 27, 2016 9.960 10.67 9.790 10.39 142,062 +0.27(+2.67%)
Sep 26, 2016 10.03 10.19 9.940 10.12 63,586 -0.08(-0.78%)
Sep 23, 2016 10.02 10.24 9.850 10.20 101,031 -0.11(-1.07%)
Sep 22, 2016 9.950 10.39 9.700 10.31 159,383 +0.31(+3.10%)
Sep 21, 2016 9.640 10.20 9.300 10.00 142,754 +0.46(+4.82%)
Sep 20, 2016 9.700 9.850 9.530 9.540 77,432 -0.24(-2.45%)
Sep 19, 2016 9.730 9.800 9.560 9.780 59,869 +0.00(+0.00%)
Sep 16, 2016 9.270 9.860 9.200 9.780 207,035 +0.58(+6.30%)
Sep 15, 2016 9.000 9.310 9.000 9.200 74,842 +0.19(+2.11%)
Sep 14, 2016 8.910 9.220 8.860 9.010 65,510 +0.00(+0.00%)
Sep 13, 2016 9.580 9.690 8.890 9.010 106,251 -0.75(-7.68%)
Sep 12, 2016 9.270 9.780 8.790 9.760 120,549 +0.34(+3.61%)
Sep 09, 2016 9.830 9.830 9.400 9.420 85,372 -0.49(-4.94%)
Sep 08, 2016 9.870 10.02 9.780 9.910 67,097 -0.07(-0.70%)
Sep 07, 2016 9.950 10.09 9.695 9.980 102,675 -0.01(-0.10%)
Sep 06, 2016 9.760 10.02 9.730 9.990 74,240 +0.06(+0.60%)
Sep 02, 2016 10.13 9.930 9.930 9.930 81,000 -0.47(-4.52%)
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