Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.390 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.520 7.640 7.380 7.450 176,607 -0.08(-1.06%)
Jul 30, 2019 7.440 7.540 7.310 7.530 97,729 +0.03(+0.40%)
Jul 29, 2019 7.430 7.510 7.410 7.500 76,852 +0.02(+0.27%)
Jul 26, 2019 7.470 7.540 7.380 7.480 70,500 +0.00(+0.00%)
Jul 25, 2019 7.650 7.720 7.460 7.480 59,621 -0.22(-2.86%)
Jul 24, 2019 7.380 7.720 7.380 7.700 108,452 +0.31(+4.19%)
Jul 23, 2019 7.360 7.390 7.270 7.390 55,969 +0.05(+0.68%)
Jul 22, 2019 7.320 7.340 7.190 7.340 30,768 +0.04(+0.55%)
Jul 19, 2019 7.330 7.420 7.230 7.300 48,100 -0.04(-0.54%)
Jul 18, 2019 7.340 7.420 7.300 7.340 34,212 +0.00(+0.00%)
Jul 17, 2019 7.310 7.380 7.275 7.340 41,603 +0.01(+0.14%)
Jul 16, 2019 7.300 7.390 7.290 7.330 46,641 +0.00(+0.00%)
Jul 15, 2019 7.280 7.330 7.210 7.330 50,463 +0.04(+0.55%)
Jul 12, 2019 7.180 7.340 7.170 7.290 80,100 +0.07(+0.97%)
Jul 11, 2019 7.350 7.350 7.170 7.220 52,628 -0.15(-2.04%)
Jul 10, 2019 7.450 7.550 7.330 7.370 57,638 -0.08(-1.07%)
Jul 09, 2019 7.340 7.470 7.330 7.450 61,451 +0.09(+1.22%)
Jul 08, 2019 7.310 7.380 7.280 7.360 70,488 +0.04(+0.55%)
Jul 05, 2019 7.250 7.350 7.200 7.320 67,000 +0.04(+0.55%)
Jul 03, 2019 7.270 7.370 7.270 7.280 33,200 -0.01(-0.14%)
Jul 02, 2019 7.280 7.310 7.130 7.290 52,569 -0.02(-0.27%)
Jul 01, 2019 7.290 7.400 7.270 7.310 52,505 +0.01(+0.14%)
Jun 28, 2019 7.180 7.300 7.060 7.300 356,900 +0.11(+1.53%)
Jun 27, 2019 7.080 7.190 7.010 7.190 59,285 +0.11(+1.55%)
Jun 26, 2019 7.110 7.200 7.070 7.080 64,269 -0.04(-0.56%)
Jun 25, 2019 7.090 7.150 6.965 7.120 65,781 +0.05(+0.71%)
Jun 24, 2019 7.060 7.120 7.045 7.070 67,593 -0.07(-0.98%)
Jun 21, 2019 7.030 7.156 6.935 7.140 187,100 +0.07(+0.99%)
Jun 20, 2019 7.020 7.130 7.000 7.070 42,306 +0.03(+0.43%)
Jun 19, 2019 7.000 7.080 6.830 7.040 79,290 +0.01(+0.14%)
Jun 18, 2019 6.900 7.110 6.900 7.030 53,105 +0.11(+1.59%)
Jun 17, 2019 6.900 6.920 6.850 6.920 54,308 +0.02(+0.29%)
Jun 14, 2019 7.040 7.130 6.890 6.900 44,300 -0.18(-2.54%)
Jun 13, 2019 7.020 7.100 7.010 7.080 50,305 +0.06(+0.85%)
Jun 12, 2019 6.870 7.050 6.870 7.020 78,651 +0.07(+1.01%)
Jun 11, 2019 6.860 6.970 6.830 6.950 70,253 +0.08(+1.16%)
Jun 10, 2019 6.780 6.880 6.750 6.870 58,596 +0.07(+1.03%)
Jun 07, 2019 6.770 6.820 6.710 6.800 65,900 -0.03(-0.44%)
Jun 06, 2019 6.740 6.860 6.620 6.830 93,268 +0.00(+0.00%)
Jun 05, 2019 6.710 6.830 6.570 6.830 565,133 +0.08(+1.19%)
Jun 04, 2019 6.520 6.750 6.485 6.750 70,815 +0.23(+3.53%)
Jun 03, 2019 6.400 6.540 6.300 6.520 70,301 +0.11(+1.72%)
May 31, 2019 6.610 6.660 6.340 6.410 89,300 -0.26(-3.90%)
May 30, 2019 6.600 6.700 6.580 6.670 38,158 +0.04(+0.60%)
May 29, 2019 6.630 6.750 6.610 6.630 52,515 -0.08(-1.19%)
May 28, 2019 6.550 6.720 6.490 6.710 86,297 +0.13(+1.98%)
May 24, 2019 6.540 6.630 6.540 6.580 37,100 +0.03(+0.46%)
May 23, 2019 6.550 6.570 6.470 6.550 47,493 -0.07(-1.06%)
May 22, 2019 6.550 6.630 6.450 6.620 113,535 +0.02(+0.30%)
May 21, 2019 6.610 6.660 6.550 6.600 68,244 -0.01(-0.15%)
May 20, 2019 6.720 6.880 6.590 6.610 203,100 -0.17(-2.51%)
May 17, 2019 6.810 6.870 6.770 6.780 36,500 -0.09(-1.31%)
May 16, 2019 6.910 6.980 6.820 6.870 32,708 -0.09(-1.29%)
May 15, 2019 6.750 7.000 6.750 6.960 55,118 +0.10(+1.46%)
May 14, 2019 6.690 6.890 6.690 6.860 43,172 +0.16(+2.39%)
May 13, 2019 6.690 6.810 6.670 6.700 58,843 -0.06(-0.89%)
May 10, 2019 6.800 6.910 6.710 6.760 55,800 -0.08(-1.17%)
May 09, 2019 6.760 6.970 6.760 6.840 67,505 +0.00(+0.00%)
May 08, 2019 6.810 6.920 6.700 6.840 38,689 +0.05(+0.74%)
May 07, 2019 6.810 6.910 6.735 6.790 34,684 -0.10(-1.45%)
May 06, 2019 6.800 6.970 6.790 6.890 42,785 +0.02(+0.29%)
May 03, 2019 6.770 6.920 6.770 6.870 44,900 +0.07(+1.03%)
May 02, 2019 6.750 6.840 6.690 6.800 42,040 +0.08(+1.19%)
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