Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.410 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.030 8.160 7.910 7.930 49,999 -0.11(-1.37%)
Jan 30, 2018 7.930 8.150 7.930 8.040 34,359 +0.07(+0.88%)
Jan 29, 2018 7.950 8.200 7.940 7.970 49,994 -0.10(-1.24%)
Jan 26, 2018 7.950 8.170 7.900 8.070 50,967 +0.17(+2.15%)
Jan 25, 2018 7.980 7.980 7.770 7.900 33,687 -0.01(-0.13%)
Jan 24, 2018 8.020 8.150 7.800 7.910 37,452 -0.07(-0.88%)
Jan 23, 2018 7.920 8.120 7.760 7.980 67,806 +0.00(+0.00%)
Jan 22, 2018 7.950 8.050 7.890 7.980 71,408 -0.04(-0.50%)
Jan 19, 2018 7.760 8.050 7.720 8.020 73,252 +0.19(+2.43%)
Jan 18, 2018 7.950 8.040 7.755 7.830 70,682 -0.15(-1.88%)
Jan 17, 2018 7.650 7.990 7.620 7.980 127,776 +0.34(+4.45%)
Jan 16, 2018 7.800 7.930 7.570 7.640 92,293 -0.11(-1.42%)
Jan 12, 2018 7.750 7.750 7.750 0 +0.09(+1.17%)
Jan 11, 2018 7.470 7.870 7.443 7.660 69,370 +0.18(+2.41%)
Jan 10, 2018 7.400 7.550 7.400 7.480 33,070 +0.06(+0.81%)
Jan 09, 2018 7.680 7.680 7.410 7.420 40,157 -0.26(-3.39%)
Jan 08, 2018 7.550 7.900 7.520 7.680 90,680 +0.09(+1.19%)
Jan 05, 2018 7.480 7.710 7.400 7.590 117,310 -0.02(-0.26%)
Jan 04, 2018 7.630 7.780 7.590 7.610 85,188 +0.04(+0.53%)
Jan 03, 2018 7.460 7.770 7.320 7.570 70,466 +0.05(+0.66%)
Jan 02, 2018 7.380 7.470 7.380 7.520 86,122 +0.17(+2.31%)
Dec 29, 2017 7.350 7.350 7.350 0 -0.15(-2.00%)
Dec 28, 2017 7.490 7.620 7.400 7.500 59,023 +0.01(+0.13%)
Dec 27, 2017 7.480 7.740 7.468 7.490 48,243 -0.06(-0.79%)
Dec 26, 2017 7.390 7.570 7.390 7.550 32,528 +0.07(+0.94%)
Dec 22, 2017 7.500 7.520 7.325 7.480 46,670 -0.06(-0.80%)
Dec 21, 2017 7.480 7.570 7.400 7.540 30,787 +0.05(+0.67%)
Dec 20, 2017 7.460 7.550 7.300 7.490 44,977 +0.03(+0.40%)
Dec 19, 2017 7.600 7.670 7.430 7.460 32,332 -0.14(-1.84%)
Dec 18, 2017 7.580 7.720 7.380 7.600 72,244 +0.05(+0.66%)
Dec 15, 2017 7.390 7.670 7.380 7.550 204,936 +0.15(+2.03%)
Dec 14, 2017 7.630 7.680 7.367 7.400 37,516 -0.25(-3.27%)
Dec 13, 2017 7.700 7.870 7.610 7.650 45,637 -0.03(-0.39%)
Dec 12, 2017 7.600 7.870 7.520 7.680 108,479 +0.10(+1.32%)
Dec 11, 2017 7.450 7.750 7.350 7.580 114,984 +0.19(+2.57%)
Dec 08, 2017 7.580 7.580 7.340 7.390 129,623 +0.00(+0.00%)
Dec 07, 2017 7.650 7.740 7.510 94,572 +0.00(+0.00%)
Dec 06, 2017 7.980 7.980 7.660 7.710 117,445 -0.27(-3.38%)
Dec 05, 2017 8.010 8.050 7.910 7.980 117,602 -0.03(-0.37%)
Dec 04, 2017 8.150 8.150 7.960 8.010 78,795 -0.04(-0.50%)
Dec 01, 2017 8.520 8.525 7.960 8.050 112,726 -0.55(-6.40%)
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%)
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