Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.830 USD -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.810 6.940 6.620 6.670 108,400 -0.09(-1.33%)
Mar 28, 2019 6.880 6.950 6.660 6.760 35,148 -0.12(-1.74%)
Mar 27, 2019 6.820 6.950 6.790 6.880 37,698 -0.02(-0.29%)
Mar 26, 2019 6.750 6.940 6.660 6.900 27,700 +0.14(+2.07%)
Mar 25, 2019 6.450 6.840 6.450 6.760 56,208 +0.29(+4.48%)
Mar 22, 2019 6.770 6.850 6.460 6.470 121,900 -0.38(-5.55%)
Mar 21, 2019 6.930 7.110 6.770 6.850 74,776 -0.14(-2.00%)
Mar 20, 2019 6.980 7.080 6.954 6.990 27,594 -0.03(-0.43%)
Mar 19, 2019 7.020 7.090 7.010 7.020 20,472 -0.04(-0.57%)
Mar 18, 2019 7.020 7.120 6.970 7.060 52,031 +0.05(+0.71%)
Mar 15, 2019 7.040 7.340 6.950 7.010 356,800 +0.09(+1.30%)
Mar 14, 2019 6.890 6.990 6.890 6.920 23,206 -0.01(-0.14%)
Mar 13, 2019 6.920 7.050 6.920 6.930 53,102 -0.03(-0.43%)
Mar 12, 2019 6.900 7.030 6.900 6.960 39,812 +0.02(+0.29%)
Mar 11, 2019 6.810 6.980 6.810 6.940 39,390 +0.14(+2.06%)
Mar 08, 2019 6.700 6.890 6.700 6.800 87,900 -0.02(-0.29%)
Mar 07, 2019 6.730 6.880 6.730 6.820 49,870 +0.06(+0.89%)
Mar 06, 2019 6.940 6.960 6.740 6.760 68,224 -0.19(-2.73%)
Mar 05, 2019 6.850 6.960 6.850 6.950 30,569 +0.12(+1.76%)
Mar 04, 2019 6.980 7.030 6.830 6.830 39,959 -0.14(-2.01%)
Mar 01, 2019 6.840 7.010 6.820 6.970 38,500 +0.14(+2.05%)
Feb 28, 2019 6.870 6.960 6.830 6.830 69,837 -0.08(-1.16%)
Feb 27, 2019 6.850 6.950 6.840 6.910 43,864 +0.00(+0.00%)
Feb 26, 2019 6.950 6.990 6.900 6.910 49,911 -0.05(-0.72%)
Feb 25, 2019 6.980 7.070 6.960 6.960 57,280 -0.04(-0.57%)
Feb 22, 2019 6.990 7.050 6.950 7.000 37,900 +0.00(+0.00%)
Feb 21, 2019 7.050 7.110 6.980 7.000 38,971 -0.06(-0.85%)
Feb 20, 2019 7.020 7.130 7.020 7.060 101,070 +0.03(+0.43%)
Feb 19, 2019 6.910 7.050 6.910 7.030 78,287 +0.09(+1.30%)
Feb 15, 2019 6.960 7.040 6.900 6.940 91,000 +0.03(+0.43%)
Feb 14, 2019 7.050 7.080 6.910 6.910 65,472 -0.19(-2.68%)
Feb 13, 2019 7.160 7.240 7.090 7.100 29,586 -0.09(-1.25%)
Feb 12, 2019 7.210 7.240 7.080 7.190 50,036 +0.07(+0.98%)
Feb 11, 2019 7.050 7.150 7.030 7.120 154,369 +0.11(+1.57%)
Feb 08, 2019 7.080 7.200 7.010 7.010 96,700 -0.02(-0.28%)
Feb 07, 2019 7.100 7.160 7.000 7.030 51,294 -0.04(-0.57%)
Feb 06, 2019 7.160 7.280 7.060 7.070 26,434 -0.08(-1.12%)
Feb 05, 2019 7.160 7.330 7.150 7.150 43,125 -0.06(-0.83%)
Feb 04, 2019 7.050 7.230 7.050 7.210 38,449 +0.16(+2.27%)
Feb 01, 2019 7.100 7.145 7.020 7.050 58,900 -0.04(-0.56%)
Jan 31, 2019 7.230 7.370 7.060 7.090 95,482 -0.15(-2.07%)
Jan 30, 2019 7.290 7.420 7.160 7.240 58,777 -0.06(-0.82%)
Jan 29, 2019 7.260 7.430 7.260 7.300 94,037 -0.02(-0.27%)
Jan 28, 2019 7.120 7.360 6.980 7.320 112,674 +0.12(+1.67%)
Jan 25, 2019 7.470 7.470 7.190 7.200 91,900 -0.12(-1.64%)
Jan 24, 2019 7.520 7.520 7.280 7.320 31,312 -0.12(-1.61%)
Jan 23, 2019 7.460 7.530 7.310 7.440 54,935 -0.03(-0.40%)
Jan 22, 2019 7.480 7.550 7.320 7.470 84,735 -0.09(-1.19%)
Jan 18, 2019 7.710 7.790 7.530 7.560 71,800 -0.15(-1.95%)
Jan 17, 2019 7.660 7.800 7.650 7.710 57,458 -0.03(-0.39%)
Jan 16, 2019 7.640 7.750 7.500 7.740 53,106 +0.07(+0.91%)
Jan 15, 2019 7.490 7.690 7.420 7.670 65,317 +0.20(+2.68%)
Jan 14, 2019 7.510 7.630 7.420 7.470 60,594 -0.09(-1.19%)
Jan 11, 2019 7.570 7.680 7.460 7.560 60,900 -0.08(-1.05%)
Jan 10, 2019 7.720 7.800 7.600 7.640 48,421 -0.13(-1.67%)
Jan 09, 2019 7.640 7.800 7.600 7.770 41,937 +0.08(+1.04%)
Jan 08, 2019 7.600 7.800 7.490 7.690 49,081 +0.09(+1.18%)
Jan 07, 2019 7.670 7.740 7.390 7.600 93,770 -0.13(-1.68%)
Jan 04, 2019 7.530 7.740 7.430 7.730 83,700 +0.31(+4.18%)
Jan 03, 2019 7.490 7.590 7.400 7.420 55,012 -0.12(-1.59%)
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