Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Inc (NY: CIA )

2.080 +0.020 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.004 5.143 4.939 4.939 25,358 -0.05(-0.98%)
Mar 28, 2003 5.086 5.183 4.988 4.988 19,845 -0.14(-2.71%)
Mar 27, 2003 5.004 5.143 4.996 5.126 18,498 +0.06(+1.13%)
Mar 26, 2003 5.224 5.363 5.069 5.069 12,250 -0.07(-1.43%)
Mar 25, 2003 5.045 5.257 4.971 5.143 17,885 +0.16(+3.11%)
Mar 24, 2003 5.159 5.200 4.979 4.988 20,580 -0.42(-7.70%)
Mar 21, 2003 5.306 5.510 5.290 5.404 33,321 +0.11(+2.00%)
Mar 20, 2003 5.224 5.347 5.053 5.298 28,666 -0.01(-0.15%)
Mar 19, 2003 5.175 5.330 4.930 5.306 29,033 +0.21(+4.17%)
Mar 18, 2003 5.143 5.257 5.045 5.094 14,210 +0.03(+0.65%)
Mar 17, 2003 5.428 5.714 5.061 5.061 57,944 -0.42(-7.74%)
Mar 14, 2003 5.551 5.714 5.486 5.486 13,475 -0.02(-0.44%)
Mar 13, 2003 5.388 5.510 5.347 5.510 13,107 +0.16(+3.05%)
Mar 12, 2003 4.996 5.347 4.939 5.347 8,942 +0.33(+6.50%)
Mar 11, 2003 5.028 5.143 4.979 5.020 14,210 +0.07(+1.49%)
Mar 10, 2003 5.061 5.086 4.947 4.947 11,760 -0.16(-3.04%)
Mar 07, 2003 5.061 5.330 5.053 5.102 19,968 +0.00(+0.00%)
Mar 06, 2003 5.159 5.216 4.939 5.102 17,518 +0.02(+0.48%)
Mar 05, 2003 4.996 5.224 4.979 5.077 16,048 +0.08(+1.63%)
Mar 04, 2003 4.947 5.077 4.890 4.996 15,925 +0.06(+1.16%)
Mar 03, 2003 5.200 5.200 4.939 4.939 21,805 -0.24(-4.72%)
Feb 28, 2003 5.510 5.649 5.183 5.183 13,965 -0.32(-5.79%)
Feb 27, 2003 5.551 5.559 5.224 5.502 27,563 -0.01(-0.15%)
Feb 26, 2003 5.428 5.551 5.314 5.510 14,823 +0.05(+0.90%)
Feb 25, 2003 5.339 5.510 5.224 5.461 19,723 +0.17(+3.24%)
Feb 24, 2003 5.388 5.388 5.208 5.290 12,372 -0.10(-1.82%)
Feb 21, 2003 5.322 5.510 5.241 5.388 26,093 +0.15(+2.80%)
Feb 20, 2003 5.061 5.339 5.061 5.241 14,333 +0.18(+3.55%)
Feb 19, 2003 5.339 5.502 5.061 5.061 12,495 -0.40(-7.32%)
Feb 18, 2003 5.102 5.502 5.102 5.461 23,275 +0.44(+8.78%)
Feb 14, 2003 4.922 5.143 4.914 5.020 13,475 +0.07(+1.32%)
Feb 13, 2003 4.955 5.126 4.930 4.955 14,333 +0.06(+1.17%)
Feb 12, 2003 4.979 5.143 4.898 4.898 24,745 -0.08(-1.64%)
Feb 11, 2003 5.224 5.265 4.898 4.979 19,600 -0.27(-5.13%)
Feb 10, 2003 5.143 5.298 5.061 5.249 12,617 +0.07(+1.26%)
Feb 07, 2003 5.330 5.551 5.183 5.183 22,663 -0.16(-3.05%)
Feb 06, 2003 5.575 5.820 5.306 5.347 47,164 -0.32(-5.62%)
Feb 05, 2003 5.575 5.820 5.535 5.665 22,540 +0.14(+2.51%)
Feb 04, 2003 5.690 5.690 5.469 5.526 20,090 -0.19(-3.29%)
Feb 03, 2003 5.714 5.959 5.518 5.714 20,335 +0.08(+1.45%)
Jan 31, 2003 5.632 5.837 5.518 5.632 20,458 +0.08(+1.47%)
Jan 30, 2003 5.837 5.861 5.551 5.551 20,948 -0.24(-4.23%)
Jan 29, 2003 5.845 5.845 5.437 5.796 13,352 -0.08(-1.39%)
Jan 28, 2003 5.583 5.877 5.404 5.877 16,905 +0.29(+5.26%)
Jan 27, 2003 5.673 5.837 5.551 5.583 18,130 -0.21(-3.66%)
Jan 23, 2003 5.722 5.796 5.502 5.796 17,028 -0.01(-0.14%)
Jan 22, 2003 5.796 5.877 5.510 5.804 15,803 +0.09(+1.57%)
Jan 21, 2003 6.000 6.122 5.698 5.714 22,663 +0.07(+1.16%)
Jan 17, 2003 5.551 5.796 5.551 5.649 15,558 +0.13(+2.37%)
Jan 16, 2003 5.494 5.649 5.428 5.518 13,230 +0.03(+0.60%)
Jan 15, 2003 5.200 5.551 5.143 5.486 19,845 +0.26(+5.00%)
Jan 14, 2003 5.298 5.388 5.167 5.224 16,415 -0.07(-1.39%)
Jan 13, 2003 5.632 5.632 5.290 5.298 17,640 -0.05(-0.92%)
Jan 10, 2003 5.551 5.551 5.167 5.347 23,030 -0.28(-4.93%)
Jan 09, 2003 4.947 5.624 4.939 5.624 32,341 +0.62(+12.40%)
Jan 08, 2003 5.681 5.681 5.004 5.004 38,098 -0.70(-12.30%)
Jan 07, 2003 6.212 6.212 5.347 5.706 55,739 -0.51(-8.27%)
Jan 06, 2003 6.318 6.326 6.179 6.220 16,048 -0.08(-1.30%)
Jan 03, 2003 6.441 6.441 6.253 6.302 19,110 -0.14(-2.15%)
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.