Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.820 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 5.950 6.035 5.810 5.820 57,742 -0.04(-0.68%)
Nov 26, 2021 6.000 6.020 5.860 5.860 87,171 -0.29(-4.72%)
Nov 24, 2021 6.120 6.195 6.120 6.150 27,991 -0.03(-0.49%)
Nov 23, 2021 6.110 6.220 6.100 6.180 51,786 +0.01(+0.16%)
Nov 22, 2021 6.270 6.430 6.040 6.170 51,930 -0.10(-1.59%)
Nov 19, 2021 6.180 6.400 6.140 6.270 59,496 -0.02(-0.32%)
Nov 18, 2021 6.190 6.320 6.275 6.290 61,889 +0.08(+1.29%)
Nov 17, 2021 6.220 6.305 6.100 6.210 71,050 -0.06(-0.96%)
Nov 16, 2021 6.400 6.450 6.270 6.270 52,570 -0.18(-2.79%)
Nov 15, 2021 6.490 6.490 6.410 6.450 47,424 -0.06(-0.92%)
Nov 12, 2021 6.500 6.550 6.430 6.510 20,682 +0.00(+0.00%)
Nov 11, 2021 6.580 6.580 6.460 6.510 30,923 -0.08(-1.21%)
Nov 10, 2021 6.570 6.640 6.590 39,356 +0.03(+0.46%)
Nov 09, 2021 6.580 6.660 6.490 6.560 48,627 -0.07(-1.06%)
Nov 08, 2021 6.930 6.950 6.580 6.630 52,985 -0.24(-3.49%)
Nov 05, 2021 6.400 6.985 6.400 6.870 190,247 +0.23(+3.46%)
Nov 04, 2021 6.450 6.650 6.290 6.640 180,584 +0.16(+2.47%)
Nov 03, 2021 6.430 6.620 6.430 6.480 241,898 +0.03(+0.47%)
Nov 02, 2021 6.440 6.500 6.370 6.450 51,632 -0.01(-0.15%)
Nov 01, 2021 6.410 6.480 6.360 6.460 51,829 +0.02(+0.31%)
Oct 29, 2021 6.410 6.480 6.390 6.440 66,737 -0.01(-0.16%)
Oct 28, 2021 6.360 6.470 6.260 6.450 51,051 +0.10(+1.57%)
Oct 27, 2021 6.350 6.400 6.330 6.350 39,272 -0.06(-0.94%)
Oct 26, 2021 6.340 6.465 6.410 58,652 +0.00(+0.00%)
Oct 25, 2021 6.420 6.440 6.350 6.410 66,259 +0.00(+0.00%)
Oct 22, 2021 6.390 6.460 6.350 6.410 32,982 -0.01(-0.16%)
Oct 21, 2021 6.390 6.450 6.360 6.420 32,729 +0.01(+0.16%)
Oct 20, 2021 6.290 6.430 6.290 6.410 40,645 +0.04(+0.63%)
Oct 19, 2021 6.300 6.385 6.300 6.370 33,150 +0.07(+1.11%)
Oct 18, 2021 6.270 6.330 6.270 6.300 47,466 -0.02(-0.32%)
Oct 15, 2021 6.380 6.380 6.270 6.320 91,564 +0.11(+1.77%)
Oct 14, 2021 6.200 6.240 6.165 6.210 38,076 +0.04(+0.65%)
Oct 13, 2021 6.320 6.320 6.140 6.170 44,961 -0.18(-2.83%)
Oct 12, 2021 6.360 6.400 6.320 6.350 31,437 +0.00(+0.00%)
Oct 11, 2021 6.400 6.400 6.310 6.350 43,851 -0.02(-0.31%)
Oct 08, 2021 6.340 6.410 6.320 6.370 24,268 +0.01(+0.16%)
Oct 07, 2021 6.310 6.410 6.310 6.360 46,523 +0.06(+0.95%)
Oct 06, 2021 6.250 6.380 6.210 6.300 49,746 -0.01(-0.16%)
Oct 05, 2021 6.300 6.360 6.190 6.310 82,725 +0.01(+0.16%)
Oct 04, 2021 6.360 6.440 6.280 6.300 66,927 -0.11(-1.72%)
Oct 01, 2021 6.220 6.500 6.220 6.410 147,281 +0.20(+3.22%)
Sep 30, 2021 6.250 6.250 6.150 6.210 48,949 -0.03(-0.48%)
Sep 29, 2021 6.180 6.250 6.170 6.240 44,267 +0.07(+1.13%)
Sep 28, 2021 6.120 6.250 6.120 6.170 62,860 -0.04(-0.64%)
Sep 27, 2021 6.060 6.250 6.060 6.210 97,106 +0.08(+1.31%)
Sep 24, 2021 5.990 6.178 5.990 6.130 65,439 +0.06(+0.99%)
Sep 23, 2021 5.990 6.100 5.970 6.070 54,136 +0.07(+1.17%)
Sep 22, 2021 5.960 6.080 5.950 6.000 48,094 +0.02(+0.33%)
Sep 21, 2021 5.920 6.020 5.890 5.980 64,884 +0.06(+1.01%)
Sep 20, 2021 5.660 5.940 5.810 5.920 86,618 +0.11(+1.89%)
Sep 17, 2021 5.650 5.810 5.510 5.810 570,006 +0.16(+2.83%)
Sep 16, 2021 5.680 5.700 5.600 5.650 83,704 -0.05(-0.88%)
Sep 15, 2021 5.730 5.776 5.640 5.700 96,638 -0.05(-0.87%)
Sep 14, 2021 5.740 5.890 5.710 5.750 113,466 +0.02(+0.35%)
Sep 13, 2021 5.740 5.805 5.710 5.730 80,623 -0.02(-0.35%)
Sep 10, 2021 5.770 5.780 5.680 5.750 98,565 -0.02(-0.35%)
Sep 09, 2021 5.800 5.800 5.770 5.770 120,111 -0.08(-1.37%)
Sep 08, 2021 5.890 5.930 5.820 5.850 81,082 -0.08(-1.35%)
Sep 07, 2021 5.950 5.980 5.900 5.930 126,672 -0.06(-1.00%)
Sep 03, 2021 6.010 6.010 5.950 5.990 44,235 -0.06(-0.99%)
Sep 02, 2021 6.080 6.090 5.970 6.050 40,153 -0.02(-0.33%)
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