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

Citizens Inc (NY: CIA )

2.470 +0.130 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 10.45 10.57 9.918 9.918 20,825 -0.61(-5.81%)
Jul 30, 2002 10.65 10.65 10.21 10.53 17,028 -0.24(-2.27%)
Jul 29, 2002 10.20 10.78 10.15 10.78 26,828 +0.57(+5.60%)
Jul 26, 2002 10.08 10.20 9.861 10.20 15,925 +0.00(+0.00%)
Jul 25, 2002 9.706 10.20 9.600 10.20 25,848 +0.42(+4.25%)
Jul 24, 2002 8.857 9.787 8.857 9.787 19,355 +0.89(+10.00%)
Jul 23, 2002 9.167 9.224 8.816 8.898 11,882 -0.23(-2.50%)
Jul 22, 2002 8.775 9.126 8.449 9.126 16,538 +0.39(+4.49%)
Jul 19, 2002 8.677 8.889 8.571 8.734 20,090 -0.39(-4.29%)
Jul 17, 2002 8.612 9.126 8.408 9.126 13,842 -0.51(-5.25%)
Jul 12, 2002 9.796 9.796 9.632 9.632 12,250 -0.12(-1.26%)
Jul 11, 2002 9.673 9.853 9.632 9.755 11,882 +0.00(+0.00%)
Jul 10, 2002 9.796 9.828 9.551 9.755 10,045 -0.04(-0.42%)
Jul 09, 2002 10.18 10.49 10.09 9.796 18,988 -0.34(-3.38%)
Jul 08, 2002 10.60 10.61 10.10 10.14 27,195 -0.45(-4.24%)
Jul 05, 2002 10.15 10.60 10.15 10.59 36,751 +0.48(+4.77%)
Jul 04, 2002 9.959 10.12 9.673 10.11 16,048 +0.00(+0.00%)
Jul 03, 2002 9.959 10.12 9.673 10.11 16,048 +0.02(+0.24%)
Jul 02, 2002 10.53 10.53 10.08 10.08 13,230 -0.53(-5.00%)
Jul 01, 2002 10.51 10.82 10.29 10.61 88,080 +0.02(+0.15%)
Jun 28, 2002 10.20 10.60 9.755 10.60 161,583 +0.39(+3.84%)
Jun 27, 2002 9.510 10.20 9.469 10.20 64,314 +0.67(+7.02%)
Jun 26, 2002 9.200 9.534 8.889 9.534 26,338 +0.25(+2.73%)
Jun 25, 2002 9.387 9.559 9.143 9.281 28,543 +0.38(+4.22%)
Jun 21, 2002 8.971 8.971 8.530 8.906 34,546 +0.10(+1.11%)
Jun 20, 2002 8.530 8.979 8.090 8.808 27,318 +0.16(+1.79%)
Jun 19, 2002 9.706 9.706 8.653 8.653 29,156 -1.09(-11.22%)
Jun 18, 2002 9.004 9.779 9.004 9.747 27,563 +0.62(+6.80%)
Jun 17, 2002 8.351 9.126 8.351 9.126 30,258 +0.68(+8.02%)
Jun 14, 2002 8.163 8.530 7.967 8.449 15,803 +0.69(+8.95%)
Jun 12, 2002 7.045 7.755 7.045 7.755 20,213 +0.61(+8.57%)
Jun 11, 2002 7.061 7.363 6.857 7.143 22,418 +0.18(+2.58%)
Jun 10, 2002 6.612 7.061 6.530 6.963 12,862 +0.43(+6.63%)
Jun 07, 2002 6.571 6.571 6.343 6.530 12,617 +0.00(+0.00%)
Jun 06, 2002 6.857 7.045 6.530 6.530 26,705 -0.42(-5.99%)
Jun 05, 2002 6.530 6.955 6.449 6.947 10,657 -0.40(-5.44%)
May 31, 2002 7.632 7.730 7.347 7.347 17,518 -0.49(-6.25%)
May 28, 2002 7.959 7.959 7.608 7.836 13,842 -0.12(-1.54%)
May 27, 2002 8.326 8.334 7.959 7.959 15,435 +0.00(+0.00%)
May 24, 2002 8.326 8.334 7.959 7.959 15,435 -0.38(-4.60%)
May 23, 2002 8.963 8.963 8.114 8.343 34,423 -0.60(-6.67%)
May 22, 2002 8.979 9.045 8.775 8.938 16,660 -0.12(-1.35%)
May 21, 2002 9.306 9.306 8.979 9.061 18,008 -0.52(-5.45%)
May 20, 2002 9.657 9.657 9.510 9.583 7,840 -0.03(-0.34%)
May 17, 2002 9.714 9.714 9.551 9.616 7,472 -0.06(-0.59%)
May 16, 2002 9.755 9.771 9.616 9.673 10,535 -0.04(-0.42%)
May 15, 2002 9.510 9.779 9.461 9.714 14,700 +0.23(+2.41%)
May 14, 2002 9.143 9.502 9.143 9.485 21,315 +0.26(+2.83%)
May 13, 2002 8.922 9.224 8.898 9.224 14,333 +0.20(+2.26%)
May 10, 2002 9.534 9.534 9.020 9.020 17,763 -0.72(-7.38%)
May 09, 2002 10.12 10.12 9.738 9.738 14,333 -0.37(-3.64%)
May 08, 2002 10.08 10.19 10.000 10.11 15,435 +0.02(+0.24%)
May 07, 2002 10.16 10.16 9.959 10.08 13,107 -0.16(-1.59%)
May 06, 2002 10.44 10.44 10.24 10.24 10,780 -0.20(-1.88%)
May 03, 2002 10.59 10.61 10.34 10.44 30,381 -0.24(-2.29%)
May 02, 2002 10.73 10.73 10.53 10.69 38,588 -0.13(-1.21%)
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.