Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.810 USD +0.140 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.700 8.700 8.490 8.600 549,784 -0.05(-0.58%)
Nov 29, 2017 8.320 8.700 8.320 8.650 162,112 +0.36(+4.34%)
Nov 28, 2017 8.040 8.320 7.910 8.290 221,558 +0.25(+3.11%)
Nov 27, 2017 8.260 8.350 8.020 8.040 103,426 -0.28(-3.37%)
Nov 24, 2017 8.300 8.350 8.200 8.320 27,818 +0.02(+0.24%)
Nov 22, 2017 8.340 8.550 8.290 8.300 135,865 +0.01(+0.12%)
Nov 21, 2017 8.100 8.390 8.040 8.290 149,449 +0.11(+1.34%)
Nov 20, 2017 7.630 8.200 7.531 8.180 236,436 +0.33(+4.20%)
Nov 17, 2017 7.670 8.080 7.610 7.850 90,943 +0.09(+1.16%)
Nov 16, 2017 7.500 7.800 7.500 7.760 80,917 +0.16(+2.11%)
Nov 15, 2017 7.490 7.650 7.370 7.600 66,062 +0.00(+0.00%)
Nov 14, 2017 7.510 7.600 7.470 7.600 28,142 +0.01(+0.13%)
Nov 13, 2017 7.550 7.610 7.450 7.590 122,696 +0.01(+0.13%)
Nov 10, 2017 7.450 7.640 7.450 7.580 32,041 +0.10(+1.34%)
Nov 09, 2017 7.280 7.490 7.200 7.480 84,679 +0.20(+2.75%)
Nov 08, 2017 7.380 7.520 7.210 7.280 61,267 -0.19(-2.54%)
Nov 07, 2017 7.460 7.560 7.390 7.470 99,751 -0.03(-0.40%)
Nov 06, 2017 7.500 7.560 7.392 7.500 66,587 -0.06(-0.79%)
Nov 03, 2017 7.660 7.660 7.518 7.560 39,192 -0.06(-0.79%)
Nov 02, 2017 7.490 7.650 7.490 7.620 35,637 +0.10(+1.33%)
Nov 01, 2017 7.660 7.660 7.500 7.520 74,121 -0.06(-0.79%)
Oct 31, 2017 7.580 7.730 7.500 7.580 98,931 -0.01(-0.13%)
Oct 30, 2017 7.490 7.610 7.405 7.590 141,663 +0.03(+0.40%)
Oct 27, 2017 7.410 7.740 7.320 7.560 101,818 +0.07(+0.93%)
Oct 26, 2017 7.570 7.660 7.430 7.490 24,567 +0.00(+0.00%)
Oct 25, 2017 7.570 7.630 7.320 7.490 40,236 -0.14(-1.83%)
Oct 24, 2017 7.130 7.790 7.130 7.630 201,871 +0.52(+7.31%)
Oct 23, 2017 7.270 7.270 7.020 7.110 89,679 -0.14(-1.93%)
Oct 20, 2017 7.320 7.320 7.170 7.250 60,867 +0.06(+0.83%)
Oct 19, 2017 7.370 7.500 7.180 7.190 57,204 -0.20(-2.71%)
Oct 18, 2017 7.320 7.535 7.310 7.390 77,346 +0.07(+0.96%)
Oct 17, 2017 7.420 7.440 7.320 7.320 45,420 -0.13(-1.74%)
Oct 16, 2017 7.400 7.530 7.310 7.450 67,617 +0.11(+1.50%)
Oct 13, 2017 7.300 7.450 7.300 7.340 56,275 +0.00(+0.00%)
Oct 12, 2017 7.430 7.480 7.270 7.340 51,410 -0.11(-1.48%)
Oct 11, 2017 7.390 7.500 7.390 7.450 43,931 +0.04(+0.54%)
Oct 10, 2017 7.350 7.500 7.330 7.410 159,700 +0.04(+0.54%)
Oct 09, 2017 7.390 7.470 7.330 7.370 58,038 -0.09(-1.21%)
Oct 06, 2017 7.550 7.550 7.400 7.460 34,220 -0.03(-0.40%)
Oct 05, 2017 7.440 7.575 7.400 7.490 28,371 +0.08(+1.08%)
Oct 04, 2017 7.500 7.570 7.350 7.410 29,225 -0.10(-1.33%)
Oct 03, 2017 7.560 7.570 7.450 7.510 48,621 -0.02(-0.27%)
Oct 02, 2017 7.320 7.570 7.290 7.530 148,926 +0.18(+2.45%)
Sep 29, 2017 7.810 7.830 7.340 7.350 109,614 -0.52(-6.61%)
Sep 28, 2017 7.960 8.000 7.720 7.870 65,990 -0.16(-1.99%)
Sep 27, 2017 7.910 8.110 7.820 8.030 116,653 +0.20(+2.55%)
Sep 26, 2017 7.760 7.890 7.700 7.830 95,947 +0.03(+0.38%)
Sep 25, 2017 7.700 7.820 7.700 7.800 63,449 +0.13(+1.69%)
Sep 22, 2017 7.790 7.790 7.520 7.670 73,837 -0.27(-3.40%)
Sep 21, 2017 8.010 8.020 7.800 7.940 42,411 -0.03(-0.38%)
Sep 20, 2017 7.970 8.070 7.860 7.970 129,315 -0.03(-0.38%)
Sep 19, 2017 8.100 8.100 7.980 8.000 56,028 +0.03(+0.38%)
Sep 18, 2017 7.890 7.990 7.765 7.970 114,840 +0.09(+1.14%)
Sep 15, 2017 7.770 7.910 7.680 7.880 181,448 +0.13(+1.68%)
Sep 14, 2017 7.810 7.870 7.730 7.750 43,336 +0.00(+0.00%)
Sep 13, 2017 7.680 7.860 7.680 7.750 100,811 +0.07(+0.91%)
Sep 12, 2017 7.580 7.720 7.560 7.680 79,188 +0.16(+2.13%)
Sep 11, 2017 7.590 7.590 7.500 7.520 71,883 +0.00(+0.00%)
Sep 08, 2017 7.130 7.680 7.050 7.520 95,771 +0.39(+5.47%)
Sep 07, 2017 7.500 7.500 7.100 7.130 78,782 -0.42(-5.56%)
Sep 06, 2017 7.600 7.790 7.540 7.550 71,221 +0.04(+0.53%)
Sep 05, 2017 7.300 7.540 7.250 7.510 156,019 +0.05(+0.67%)
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