Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.760 7.960 7.690 7.770 75,938 -0.01(-0.13%)
Apr 27, 2018 7.820 7.940 7.640 7.780 62,796 -0.04(-0.51%)
Apr 26, 2018 7.920 7.950 7.740 7.820 39,205 -0.08(-1.01%)
Apr 25, 2018 7.810 8.000 7.810 7.900 80,261 -0.01(-0.13%)
Apr 24, 2018 7.900 7.980 7.785 7.910 55,720 +0.05(+0.64%)
Apr 23, 2018 7.770 7.900 7.680 7.860 31,951 +0.11(+1.42%)
Apr 20, 2018 7.660 7.850 7.640 7.750 46,725 +0.02(+0.26%)
Apr 19, 2018 7.760 7.900 7.600 7.730 46,086 -0.08(-1.02%)
Apr 18, 2018 7.660 7.880 7.560 7.810 45,406 +0.11(+1.43%)
Apr 17, 2018 7.530 7.730 7.350 7.700 47,454 +0.16(+2.12%)
Apr 16, 2018 7.470 7.680 7.260 7.540 67,918 +0.09(+1.21%)
Apr 13, 2018 7.500 7.510 7.400 7.450 28,370 +0.01(+0.13%)
Apr 12, 2018 7.450 7.590 7.300 7.440 44,214 -0.03(-0.40%)
Apr 11, 2018 7.450 7.630 7.420 7.470 56,059 -0.03(-0.40%)
Apr 10, 2018 7.390 7.530 7.305 7.500 43,945 +0.19(+2.60%)
Apr 09, 2018 7.290 7.610 7.290 7.310 96,952 -0.06(-0.81%)
Apr 06, 2018 7.250 7.400 7.250 7.370 65,305 +0.00(+0.00%)
Apr 05, 2018 7.360 7.400 7.240 7.370 44,374 +0.01(+0.14%)
Apr 04, 2018 7.180 7.400 7.180 7.360 37,148 +0.07(+0.96%)
Apr 03, 2018 7.310 7.490 7.150 7.290 63,350 +0.02(+0.28%)
Apr 02, 2018 7.280 7.390 7.100 7.270 76,188 -0.05(-0.68%)
Mar 29, 2018 7.320 7.320 7.320 0 -0.03(-0.41%)
Mar 28, 2018 7.120 7.390 7.120 7.350 46,750 +0.16(+2.23%)
Mar 27, 2018 7.420 7.520 7.080 7.190 77,260 -0.25(-3.36%)
Mar 26, 2018 7.090 7.530 7.020 7.440 84,456 +0.41(+5.83%)
Mar 23, 2018 7.140 7.330 7.030 7.030 88,954 -0.16(-2.23%)
Mar 22, 2018 7.300 7.470 7.185 7.190 64,595 -0.16(-2.18%)
Mar 21, 2018 7.590 7.710 7.320 7.350 53,084 -0.24(-3.16%)
Mar 20, 2018 7.590 7.650 7.460 7.590 47,044 -0.03(-0.39%)
Mar 19, 2018 7.690 7.690 7.420 7.620 67,382 -0.17(-2.18%)
Mar 16, 2018 7.700 7.870 7.650 7.790 191,343 +0.07(+0.91%)
Mar 15, 2018 7.840 7.890 7.703 7.720 34,711 -0.12(-1.53%)
Mar 14, 2018 7.850 7.930 7.690 7.840 35,959 +0.01(+0.13%)
Mar 13, 2018 7.930 8.010 7.780 7.830 61,168 -0.15(-1.88%)
Mar 12, 2018 7.850 8.140 7.840 7.980 75,309 +0.03(+0.38%)
Mar 09, 2018 7.760 8.070 7.750 7.950 94,088 +0.11(+1.40%)
Mar 08, 2018 7.870 7.970 7.710 7.840 44,455 +0.01(+0.13%)
Mar 07, 2018 7.900 7.830 71,464 +0.08(+1.03%)
Mar 06, 2018 7.490 7.790 7.450 7.750 72,618 +0.30(+4.03%)
Mar 05, 2018 7.190 7.540 7.190 7.450 43,854 +0.05(+0.68%)
Mar 02, 2018 7.040 7.580 6.960 7.400 91,102 +0.26(+3.64%)
Mar 01, 2018 6.910 7.290 6.910 7.140 73,161 +0.29(+4.23%)
Feb 28, 2018 7.190 7.250 6.670 6.850 149,796 -0.34(-4.73%)
Feb 27, 2018 7.170 7.280 7.145 7.190 38,090 -0.08(-1.10%)
Feb 26, 2018 7.110 7.370 7.110 7.270 40,789 +0.18(+2.54%)
Feb 23, 2018 7.100 7.230 7.030 7.090 43,449 +0.03(+0.42%)
Feb 22, 2018 7.160 7.220 7.020 7.060 26,869 -0.07(-0.98%)
Feb 21, 2018 7.200 7.275 7.120 7.130 26,807 -0.02(-0.28%)
Feb 20, 2018 7.190 7.290 7.100 7.150 43,070 -0.14(-1.92%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.10(+1.39%)
Feb 15, 2018 7.260 7.370 7.100 7.190 36,227 -0.02(-0.28%)
Feb 14, 2018 7.130 7.290 7.100 7.210 47,999 -0.03(-0.41%)
Feb 13, 2018 7.220 7.320 7.150 7.240 46,124 -0.04(-0.55%)
Feb 12, 2018 7.280 7.490 7.190 7.280 65,728 -0.01(-0.14%)
Feb 09, 2018 7.210 7.370 7.060 7.290 58,978 +0.20(+2.82%)
Feb 08, 2018 7.380 7.450 7.090 7.090 51,037 -0.28(-3.80%)
Feb 07, 2018 7.250 7.530 7.250 7.370 53,872 +0.05(+0.68%)
Feb 06, 2018 7.260 7.640 7.212 7.320 207,976 -0.31(-4.06%)
Feb 05, 2018 7.650 7.760 7.510 7.630 45,006 -0.14(-1.80%)
Feb 02, 2018 7.810 7.910 7.720 7.770 58,788 -0.17(-2.14%)
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