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

Citizens Inc (NY: CIA )

2.850 -0.140 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2005 6.140 6.140 6.000 6.000 20,437 -0.23(-3.75%)
Sep 29, 2005 6.084 6.243 6.000 6.234 50,397 +0.08(+1.37%)
Sep 28, 2005 6.364 6.393 6.075 6.150 70,941 -0.21(-3.24%)
Sep 27, 2005 6.449 6.495 6.196 6.355 121,552 -0.11(-1.73%)
Sep 26, 2005 6.673 6.682 6.430 6.467 33,491 -0.07(-1.00%)
Sep 23, 2005 6.533 6.542 6.411 6.533 20,651 +0.07(+1.16%)
Sep 22, 2005 6.411 6.617 6.327 6.458 31,993 +0.00(+0.00%)
Sep 21, 2005 6.645 6.878 6.411 6.458 80,678 -0.26(-3.89%)
Sep 20, 2005 6.991 7.009 6.692 6.720 46,117 -0.20(-2.84%)
Sep 19, 2005 6.822 6.963 6.748 6.916 43,763 +0.00(+0.00%)
Sep 16, 2005 6.832 6.963 6.626 6.916 167,990 +0.17(+2.49%)
Sep 15, 2005 6.916 6.916 6.617 6.748 32,742 -0.07(-0.96%)
Sep 14, 2005 6.729 6.953 6.673 6.813 72,332 +0.22(+3.40%)
Sep 13, 2005 6.916 6.916 6.561 6.589 57,673 -0.34(-4.86%)
Sep 12, 2005 6.654 7.009 6.617 6.925 75,221 +0.27(+4.07%)
Sep 09, 2005 6.682 6.682 6.579 6.654 17,655 +0.01(+0.14%)
Sep 08, 2005 6.617 6.682 6.561 6.645 28,890 -0.09(-1.39%)
Sep 07, 2005 6.682 6.738 6.589 6.738 34,989 +0.01(+0.14%)
Sep 06, 2005 6.570 6.729 6.570 6.729 46,331 +0.16(+2.42%)
Sep 02, 2005 6.626 6.626 6.458 6.570 41,302 -0.08(-1.26%)
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.