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, 2004 6.568 6.682 6.472 6.507 38,926 -0.10(-1.59%)
Mar 30, 2004 6.594 6.813 6.560 6.612 38,354 -0.03(-0.39%)
Mar 29, 2004 6.594 6.760 6.463 6.638 60,221 +0.13(+2.01%)
Mar 26, 2004 6.813 6.900 6.507 6.507 36,980 -0.38(-5.58%)
Mar 25, 2004 6.420 6.918 6.420 6.891 58,847 +0.50(+7.79%)
Mar 24, 2004 6.420 6.560 6.245 6.394 46,482 -0.04(-0.68%)
Mar 23, 2004 6.533 6.673 6.429 6.437 36,751 -0.03(-0.41%)
Mar 22, 2004 6.787 6.787 6.402 6.463 56,100 -0.18(-2.76%)
Mar 19, 2004 7.119 7.119 6.638 6.647 45,109 -0.38(-5.47%)
Mar 18, 2004 6.900 7.066 6.560 7.031 37,781 +0.05(+0.75%)
Mar 17, 2004 6.638 7.075 6.612 6.979 83,119 +0.52(+7.97%)
Mar 16, 2004 6.769 6.883 6.166 6.463 86,668 -0.09(-1.33%)
Mar 15, 2004 7.267 7.267 6.551 6.551 60,107 -0.80(-10.93%)
Mar 12, 2004 6.638 7.354 6.568 7.354 55,069 +0.79(+11.97%)
Mar 11, 2004 6.760 6.970 6.551 6.568 59,534 -0.21(-3.09%)
Mar 10, 2004 7.171 7.468 6.778 6.778 68,694 -0.39(-5.48%)
Mar 09, 2004 7.258 7.450 7.171 7.171 42,246 -0.07(-0.97%)
Mar 08, 2004 7.774 7.800 7.206 7.241 41,903 -0.51(-6.54%)
Mar 05, 2004 7.599 7.861 7.520 7.747 38,010 +0.10(+1.37%)
Mar 04, 2004 7.590 7.643 7.293 7.643 44,536 +0.09(+1.16%)
Mar 03, 2004 7.442 7.643 7.389 7.555 42,933 +0.13(+1.76%)
Mar 02, 2004 7.730 7.774 7.424 7.424 44,765 -0.35(-4.49%)
Mar 01, 2004 7.643 7.861 7.564 7.774 47,856 +0.13(+1.71%)
Feb 27, 2004 7.686 7.765 7.599 7.643 35,491 +0.01(+0.11%)
Feb 26, 2004 7.730 7.817 7.555 7.634 28,736 -0.18(-2.35%)
Feb 25, 2004 8.036 8.036 7.599 7.817 46,024 +0.09(+1.13%)
Feb 24, 2004 7.992 8.079 7.608 7.730 44,422 -0.04(-0.56%)
Feb 23, 2004 7.887 7.887 7.599 7.774 50,948 -0.05(-0.67%)
Feb 20, 2004 7.547 8.071 7.512 7.826 61,137 +0.37(+4.92%)
Feb 19, 2004 8.167 8.245 7.459 7.459 53,695 -0.67(-8.27%)
Feb 18, 2004 8.219 8.245 8.123 8.132 21,066 -0.09(-1.06%)
Feb 17, 2004 7.468 8.254 7.468 8.219 74,418 +0.77(+10.32%)
Feb 13, 2004 7.905 7.992 7.442 7.450 40,872 -0.41(-5.22%)
Feb 12, 2004 8.167 8.219 7.826 7.861 24,615 -0.35(-4.26%)
Feb 11, 2004 8.228 8.298 8.123 8.210 25,416 -0.09(-1.05%)
Feb 10, 2004 8.088 8.298 8.071 8.298 56,329 +0.21(+2.59%)
Feb 09, 2004 8.385 8.385 8.018 8.088 63,427 -0.44(-5.12%)
Feb 06, 2004 7.599 8.630 7.555 8.525 60,221 +0.95(+12.57%)
Feb 05, 2004 7.686 7.686 7.433 7.573 32,171 -0.05(-0.69%)
Feb 04, 2004 8.079 8.079 7.581 7.625 60,107 -0.48(-5.93%)
Feb 03, 2004 7.931 8.210 7.905 8.106 28,851 +0.09(+1.09%)
Feb 02, 2004 8.237 8.237 7.878 8.018 44,422 -0.13(-1.61%)
Jan 30, 2004 8.254 8.324 8.079 8.149 33,431 -0.18(-2.20%)
Jan 29, 2004 8.036 8.385 8.027 8.333 37,438 +0.31(+3.81%)
Jan 28, 2004 8.298 8.429 7.966 8.027 36,980 -0.27(-3.26%)
Jan 27, 2004 8.691 8.726 8.245 8.298 51,978 -0.44(-5.00%)
Jan 26, 2004 8.472 8.734 8.385 8.734 48,887 +0.22(+2.56%)
Jan 23, 2004 8.429 8.516 8.341 8.516 32,973 +0.17(+2.09%)
Jan 22, 2004 8.516 8.638 8.341 8.341 48,200 -0.22(-2.55%)
Jan 21, 2004 8.577 8.691 8.490 8.560 31,828 -0.10(-1.21%)
Jan 20, 2004 8.647 8.682 8.298 8.665 73,617 -0.07(-0.80%)
Jan 16, 2004 8.630 8.734 8.472 8.734 109,795 +0.13(+1.52%)
Jan 15, 2004 8.534 8.726 8.254 8.603 56,214 -0.02(-0.20%)
Jan 14, 2004 8.472 8.621 8.306 8.621 59,992 +0.24(+2.81%)
Jan 13, 2004 8.647 8.647 8.315 8.385 28,508 -0.22(-2.54%)
Jan 12, 2004 8.402 8.603 8.385 8.603 19,692 +0.29(+3.47%)
Jan 09, 2004 8.647 8.656 8.298 8.315 41,101 -0.40(-4.61%)
Jan 08, 2004 8.647 8.734 8.385 8.717 44,765 +0.11(+1.32%)
Jan 07, 2004 8.341 8.603 8.341 8.603 34,575 +0.10(+1.23%)
Jan 06, 2004 8.734 8.734 8.341 8.499 24,271 -0.24(-2.70%)
Jan 05, 2004 8.647 8.734 8.394 8.734 40,643 +0.34(+4.06%)
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.