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 (%)
Sep 30, 2002 6.775 7.494 6.596 7.330 59,047 +0.51(+7.42%)
Sep 27, 2002 6.481 7.330 6.481 6.824 87,713 +0.42(+6.63%)
Sep 26, 2002 5.183 6.408 5.143 6.400 52,064 +1.27(+24.84%)
Sep 25, 2002 4.735 5.126 4.653 5.126 27,195 +0.47(+9.98%)
Sep 24, 2002 4.735 4.816 4.326 4.661 27,930 -0.09(-1.89%)
Sep 23, 2002 5.143 5.200 4.702 4.751 29,646 -0.32(-6.28%)
Sep 20, 2002 6.326 6.326 4.979 5.069 86,978 -1.26(-19.87%)
Sep 19, 2002 6.588 6.734 6.326 6.326 31,851 -0.34(-5.14%)
Sep 18, 2002 6.767 6.841 6.490 6.669 39,446 -0.18(-2.62%)
Sep 17, 2002 6.939 6.979 6.775 6.849 19,600 -0.17(-2.44%)
Sep 16, 2002 7.004 7.020 6.849 7.020 15,558 +0.07(+1.06%)
Sep 13, 2002 6.759 7.020 6.694 6.947 35,403 +0.11(+1.55%)
Sep 12, 2002 7.069 7.069 6.783 6.841 25,603 -0.22(-3.12%)
Sep 11, 2002 7.053 7.151 6.988 7.061 23,520 +0.09(+1.29%)
Sep 10, 2002 7.298 7.298 6.530 6.971 75,707 -0.33(-4.47%)
Sep 09, 2002 7.551 7.551 7.265 7.298 21,315 -0.29(-3.87%)
Sep 06, 2002 7.592 7.624 7.469 7.592 269,509 +0.00(+0.00%)
Sep 05, 2002 7.918 7.918 7.592 7.592 39,691 -0.33(-4.12%)
Sep 04, 2002 7.967 7.967 7.820 7.918 26,460 -0.05(-0.61%)
Sep 03, 2002 8.473 8.473 7.714 7.967 992,284 -0.51(-5.97%)
Aug 30, 2002 8.816 8.930 8.473 8.473 21,193 -0.38(-4.33%)
Aug 29, 2002 9.330 9.330 8.775 8.857 40,671 -0.47(-5.07%)
Aug 28, 2002 9.755 9.755 9.330 9.330 33,688 -0.47(-4.75%)
Aug 27, 2002 10.21 10.21 9.796 9.796 30,013 -0.42(-4.08%)
Aug 26, 2002 10.37 10.37 10.20 10.21 12,372 -0.20(-1.96%)
Aug 23, 2002 10.53 10.53 10.39 10.42 27,440 -0.09(-0.85%)
Aug 22, 2002 10.08 10.57 10.08 10.51 42,386 +0.52(+5.23%)
Aug 21, 2002 9.910 10.000 9.632 9.983 14,945 +0.16(+1.58%)
Aug 20, 2002 10.08 10.08 9.755 9.828 6,247 -0.17(-1.71%)
Aug 16, 2002 9.836 10.20 9.836 10.000 14,945 +0.12(+1.24%)
Aug 15, 2002 10.000 10.000 9.796 9.877 24,500 -0.12(-1.22%)
Aug 14, 2002 8.816 10.000 8.449 10.000 34,546 +1.27(+14.49%)
Aug 13, 2002 9.730 9.730 8.734 8.734 17,273 -1.12(-11.35%)
Aug 12, 2002 9.714 9.885 9.510 9.853 16,415 -0.15(-1.47%)
Aug 07, 2002 10.000 10.000 9.322 10.000 15,068 +0.08(+0.82%)
Aug 06, 2002 9.551 9.918 9.273 9.918 14,333 +0.45(+4.74%)
Aug 05, 2002 9.698 9.755 9.469 9.469 20,580 -0.31(-3.17%)
Aug 02, 2002 9.738 10.000 9.469 9.779 18,743 +0.12(+1.27%)
Aug 01, 2002 9.836 9.836 9.428 9.657 9,187 -0.26(-2.63%)
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%)
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.