Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.020 USD +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.920 5.940 5.550 5.560 121,594 -0.63(-10.18%)
Apr 29, 2020 6.150 6.340 6.120 6.190 164,152 +0.22(+3.69%)
Apr 28, 2020 5.710 6.050 5.670 5.970 106,849 +0.27(+4.74%)
Apr 27, 2020 5.530 5.780 5.530 5.700 97,239 +0.18(+3.26%)
Apr 24, 2020 5.560 5.580 5.420 5.520 42,600 -0.08(-1.43%)
Apr 23, 2020 5.580 5.690 5.520 5.600 63,068 +0.00(+0.00%)
Apr 22, 2020 5.800 5.820 5.530 5.600 70,288 -0.04(-0.71%)
Apr 21, 2020 5.400 5.650 5.380 5.640 58,103 +0.05(+0.89%)
Apr 20, 2020 5.410 5.640 5.410 5.590 48,803 -0.04(-0.71%)
Apr 17, 2020 5.430 5.680 5.390 5.630 114,300 +0.30(+5.63%)
Apr 16, 2020 5.580 5.620 5.120 5.330 147,509 -0.22(-3.96%)
Apr 15, 2020 5.640 5.780 5.510 5.550 89,201 -0.42(-7.04%)
Apr 14, 2020 5.890 6.010 5.645 5.970 83,183 +0.32(+5.66%)
Apr 13, 2020 5.880 5.918 5.500 5.650 65,639 -0.36(-5.99%)
Apr 09, 2020 5.760 6.110 5.690 6.010 98,200 +0.42(+7.51%)
Apr 08, 2020 6.150 6.160 5.470 5.590 115,472 -0.46(-7.60%)
Apr 07, 2020 5.990 6.340 5.920 6.050 140,680 +0.04(+0.67%)
Apr 06, 2020 5.470 6.010 5.470 6.010 119,996 +0.61(+11.30%)
Apr 03, 2020 5.250 5.460 5.250 5.400 87,300 -0.03(-0.55%)
Apr 02, 2020 5.520 5.760 5.250 5.430 91,700 -0.11(-1.99%)
Apr 01, 2020 5.980 6.280 5.525 5.540 109,867 -0.98(-15.03%)
Mar 31, 2020 6.020 6.520 6.020 6.520 214,722 +0.35(+5.67%)
Mar 30, 2020 5.570 6.170 5.520 6.170 127,354 +0.55(+9.79%)
Mar 27, 2020 6.240 6.300 5.590 5.620 113,200 -1.08(-16.12%)
Mar 26, 2020 6.450 6.700 6.330 6.700 87,528 +0.06(+0.90%)
Mar 25, 2020 6.360 6.640 6.284 6.640 117,063 +0.12(+1.84%)
Mar 24, 2020 6.050 6.520 5.960 6.520 192,650 +0.51(+8.49%)
Mar 23, 2020 5.660 6.050 5.530 6.010 139,685 +0.32(+5.62%)
Mar 20, 2020 5.680 5.790 5.370 5.690 209,200 +0.01(+0.18%)
Mar 19, 2020 4.720 5.955 4.620 5.680 166,636 +0.98(+20.85%)
Mar 18, 2020 5.760 5.880 4.690 4.700 136,471 -1.50(-24.19%)
Mar 17, 2020 5.060 6.200 5.060 6.200 236,278 +1.15(+22.77%)
Mar 16, 2020 4.150 5.100 3.550 5.050 186,915 +0.61(+13.74%)
Mar 13, 2020 4.240 4.450 4.110 4.440 136,100 +0.38(+9.36%)
Mar 12, 2020 4.450 4.650 4.000 4.060 155,077 -0.51(-11.16%)
Mar 11, 2020 4.990 5.020 4.520 4.570 63,084 -0.55(-10.74%)
Mar 10, 2020 4.850 5.170 4.850 5.120 98,455 +0.31(+6.44%)
Mar 09, 2020 4.950 5.000 4.650 4.810 85,304 -0.45(-8.56%)
Mar 06, 2020 5.150 5.310 5.050 5.260 75,200 -0.10(-1.87%)
Mar 05, 2020 5.680 5.730 5.270 5.360 80,329 -0.42(-7.27%)
Mar 04, 2020 5.910 5.910 5.320 5.780 108,422 -0.05(-0.86%)
Mar 03, 2020 6.140 6.190 5.770 5.830 87,699 -0.31(-5.05%)
Mar 02, 2020 5.840 6.140 5.780 6.140 114,145 +0.30(+5.14%)
Feb 28, 2020 6.080 6.180 5.630 5.840 184,200 -0.25(-4.11%)
Feb 27, 2020 6.120 6.290 6.090 6.090 109,732 -0.14(-2.25%)
Feb 26, 2020 6.270 6.290 6.200 6.230 50,869 +0.03(+0.48%)
Feb 25, 2020 6.380 6.430 6.140 6.200 58,216 -0.20(-3.13%)
Feb 24, 2020 6.320 6.420 6.280 6.400 85,011 +0.08(+1.27%)
Feb 21, 2020 6.320 6.420 6.250 6.320 47,600 +0.00(+0.00%)
Feb 20, 2020 6.160 6.330 6.160 6.320 32,882 +0.08(+1.28%)
Feb 19, 2020 6.390 6.390 6.240 6.240 23,809 -0.18(-2.80%)
Feb 18, 2020 6.110 6.430 6.110 6.420 78,424 +0.24(+3.88%)
Feb 14, 2020 6.300 6.300 6.170 6.180 42,900 -0.14(-2.22%)
Feb 13, 2020 6.300 6.400 6.270 6.320 27,409 -0.01(-0.16%)
Feb 12, 2020 6.490 6.510 6.310 6.330 43,020 -0.14(-2.16%)
Feb 11, 2020 6.440 6.550 6.420 6.470 43,033 -0.05(-0.77%)
Feb 10, 2020 6.580 6.630 6.460 6.520 40,580 -0.10(-1.51%)
Feb 07, 2020 6.580 6.720 6.560 6.620 39,600 -0.05(-0.75%)
Feb 06, 2020 6.680 6.730 6.480 6.670 71,620 +0.04(+0.60%)
Feb 05, 2020 6.530 6.640 6.470 6.630 47,694 +0.14(+2.16%)
Feb 04, 2020 6.480 6.590 6.480 6.490 48,330 +0.06(+0.93%)
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