Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
3.800
-0.120 (-3.06%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 17, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2018
7.870
8.070
7.830
7.940
34,675
+0.01(+0.13%)
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%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account