Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.210 USD +0.080 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.820 9.820 9.820 0 -0.24(-2.39%)
Dec 29, 2016 10.24 10.24 10.00 10.06 66,303 -0.11(-1.08%)
Dec 28, 2016 10.48 10.48 10.13 10.17 58,374 -0.24(-2.31%)
Dec 27, 2016 10.25 10.67 10.22 10.41 128,112 +0.15(+1.46%)
Dec 23, 2016 10.26 10.26 10.26 0 -0.01(-0.10%)
Dec 22, 2016 10.62 10.80 10.24 10.27 135,341 -0.39(-3.66%)
Dec 21, 2016 10.89 11.04 10.66 10.66 106,278 -0.43(-3.88%)
Dec 20, 2016 11.68 11.93 10.96 11.09 230,347 -0.60(-5.13%)
Dec 19, 2016 10.71 11.79 10.68 11.69 272,595 +0.92(+8.54%)
Dec 16, 2016 10.79 10.87 10.59 10.77 327,217 +0.00(+0.00%)
Dec 15, 2016 10.37 10.83 10.37 10.77 240,467 +0.34(+3.26%)
Dec 14, 2016 10.45 10.63 10.26 10.43 143,034 -0.12(-1.14%)
Dec 13, 2016 10.50 10.64 10.41 10.55 133,016 -0.02(-0.19%)
Dec 12, 2016 10.45 10.88 10.33 10.57 158,357 +0.03(+0.28%)
Dec 09, 2016 10.31 10.55 10.11 10.54 191,752 +0.14(+1.35%)
Dec 08, 2016 9.980 10.60 9.980 10.40 330,295 +0.30(+2.97%)
Dec 07, 2016 9.830 10.13 9.830 10.10 1,373,438 +0.27(+2.75%)
Dec 06, 2016 9.760 9.940 9.700 9.830 163,943 -0.03(-0.30%)
Dec 05, 2016 9.390 9.860 9.270 9.860 363,021 +0.57(+6.14%)
Dec 02, 2016 9.230 9.330 9.030 9.290 107,324 -0.06(-0.64%)
Dec 01, 2016 9.220 9.430 9.120 9.350 85,220 +0.13(+1.41%)
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%)
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