Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.130 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.530 7.570 7.400 7.520 78,000 +0.01(+0.13%)
Dec 28, 2018 7.550 7.650 7.440 7.510 77,400 -0.05(-0.66%)
Dec 27, 2018 7.650 7.780 7.420 7.560 127,677 -0.23(-2.95%)
Dec 26, 2018 7.600 7.820 7.430 7.790 116,687 +0.21(+2.77%)
Dec 24, 2018 7.720 7.820 7.580 7.580 46,000 -0.24(-3.07%)
Dec 21, 2018 7.850 7.860 7.700 7.820 307,900 -0.05(-0.64%)
Dec 20, 2018 7.850 7.970 7.770 7.870 104,347 +0.02(+0.25%)
Dec 19, 2018 7.790 8.020 7.780 7.850 112,200 +0.04(+0.51%)
Dec 18, 2018 7.790 7.910 7.730 7.810 94,906 +0.09(+1.17%)
Dec 17, 2018 7.460 7.800 7.430 7.720 136,872 +0.16(+2.12%)
Dec 14, 2018 7.380 7.710 7.380 7.560 45,200 +0.06(+0.80%)
Dec 13, 2018 7.670 7.730 7.400 7.500 56,869 -0.23(-2.98%)
Dec 12, 2018 7.650 7.880 7.540 7.730 73,840 +0.11(+1.44%)
Dec 11, 2018 7.700 7.760 7.410 7.620 34,647 +0.01(+0.13%)
Dec 10, 2018 7.450 7.640 7.300 7.610 72,354 +0.07(+0.93%)
Dec 07, 2018 7.470 7.640 7.260 7.540 292,200 +0.01(+0.13%)
Dec 06, 2018 7.490 7.620 7.390 7.530 115,781 -0.07(-0.92%)
Dec 04, 2018 7.830 7.920 7.550 7.600 167,600 -0.26(-3.31%)
Dec 03, 2018 7.940 7.990 7.740 7.860 74,972 -0.04(-0.51%)
Nov 30, 2018 7.990 8.080 7.890 7.900 89,200 -0.09(-1.13%)
Nov 29, 2018 8.050 8.290 7.920 7.990 59,496 -0.26(-3.15%)
Nov 28, 2018 7.890 8.310 7.890 8.250 93,491 +0.33(+4.17%)
Nov 27, 2018 7.890 8.170 7.870 7.920 59,999 -0.05(-0.63%)
Nov 26, 2018 7.860 8.030 7.660 7.970 76,785 +0.12(+1.53%)
Nov 23, 2018 7.600 7.850 7.600 7.850 44,600 +0.15(+1.95%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.03(+0.39%)
Nov 20, 2018 7.680 7.830 7.600 7.670 61,268 -0.15(-1.92%)
Nov 19, 2018 7.550 7.880 7.550 7.820 62,405 +0.20(+2.62%)
Nov 16, 2018 7.610 7.710 7.560 7.620 97,100 -0.06(-0.78%)
Nov 15, 2018 7.660 7.840 7.620 7.680 29,398 -0.09(-1.16%)
Nov 14, 2018 7.690 7.840 7.620 7.770 84,684 +0.08(+1.04%)
Nov 13, 2018 7.800 7.910 7.660 7.690 34,670 -0.06(-0.77%)
Nov 12, 2018 7.780 7.970 7.750 7.750 103,159 -0.10(-1.27%)
Nov 09, 2018 8.040 8.090 7.820 7.850 50,800 -0.31(-3.80%)
Nov 08, 2018 7.920 8.190 7.900 8.160 40,456 +0.02(+0.25%)
Nov 07, 2018 7.850 8.150 7.800 8.140 61,367 +0.16(+2.01%)
Nov 06, 2018 7.730 7.980 7.730 7.980 44,007 +0.16(+2.05%)
Nov 05, 2018 7.900 7.940 7.670 7.820 55,187 +0.00(+0.00%)
Nov 02, 2018 7.870 7.930 7.700 7.820 40,500 +0.06(+0.77%)
Nov 01, 2018 7.820 8.020 7.710 7.760 70,456 -0.10(-1.27%)
Oct 31, 2018 8.100 8.150 7.820 7.860 87,656 -0.18(-2.24%)
Oct 30, 2018 7.880 8.080 7.840 8.040 58,076 +0.17(+2.16%)
Oct 29, 2018 7.790 8.030 7.740 7.870 68,914 +0.11(+1.42%)
Oct 26, 2018 7.670 7.880 7.650 7.760 43,300 -0.08(-1.02%)
Oct 25, 2018 7.670 7.890 7.670 7.840 67,991 +0.17(+2.22%)
Oct 24, 2018 7.870 7.920 7.670 7.670 51,652 -0.27(-3.40%)
Oct 23, 2018 7.840 8.010 7.740 7.940 35,117 -0.02(-0.25%)
Oct 22, 2018 7.730 7.990 7.730 7.960 36,308 +0.20(+2.58%)
Oct 19, 2018 7.660 7.870 7.660 7.760 50,000 +0.01(+0.13%)
Oct 18, 2018 8.030 8.090 7.710 7.750 59,670 -0.30(-3.73%)
Oct 17, 2018 7.960 8.200 7.960 8.050 41,308 +0.02(+0.25%)
Oct 16, 2018 7.620 8.040 7.620 8.030 85,837 +0.41(+5.38%)
Oct 15, 2018 7.750 7.840 7.520 7.620 112,490 -0.15(-1.93%)
Oct 12, 2018 8.090 8.090 7.620 7.770 138,200 -0.33(-4.07%)
Oct 11, 2018 8.200 8.415 8.090 8.100 93,496 -0.14(-1.70%)
Oct 10, 2018 8.420 8.600 8.210 8.240 77,417 -0.29(-3.40%)
Oct 09, 2018 8.260 8.650 8.260 8.530 81,497 +0.17(+2.03%)
Oct 08, 2018 8.170 8.400 8.160 8.360 51,259 +0.19(+2.33%)
Oct 05, 2018 8.250 8.360 8.120 8.170 57,000 -0.09(-1.09%)
Oct 04, 2018 8.330 8.390 8.250 8.260 51,579 -0.10(-1.20%)
Oct 03, 2018 8.230 8.500 8.220 8.360 51,905 +0.13(+1.58%)
Oct 02, 2018 8.200 8.310 8.200 8.230 35,626 -0.01(-0.12%)
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