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 (%)
Jan 31, 2006 5.450 5.470 5.330 5.340 22,800 -0.14(-2.55%)
Jan 30, 2006 5.450 5.630 5.380 5.480 41,300 -0.04(-0.72%)
Jan 27, 2006 5.400 5.530 5.261 5.520 34,400 +0.06(+1.10%)
Jan 26, 2006 5.300 5.480 5.250 5.460 81,000 +0.26(+5.00%)
Jan 25, 2006 5.210 5.280 5.130 5.200 29,200 -0.06(-1.14%)
Jan 24, 2006 5.200 5.300 5.160 5.260 35,300 +0.01(+0.19%)
Jan 23, 2006 5.000 5.340 5.000 5.250 65,400 +0.34(+6.92%)
Jan 20, 2006 5.290 5.290 4.870 4.910 57,700 -0.34(-6.48%)
Jan 19, 2006 5.270 5.300 5.170 5.250 32,100 +0.01(+0.19%)
Jan 18, 2006 5.060 5.290 5.000 5.240 25,100 +0.03(+0.58%)
Jan 17, 2006 5.290 5.300 5.140 5.210 32,500 -0.08(-1.51%)
Jan 13, 2006 5.330 5.380 5.231 5.290 13,600 +0.00(+0.00%)
Jan 12, 2006 5.400 5.440 5.280 5.290 35,400 -0.19(-3.47%)
Jan 11, 2006 5.450 5.480 5.290 5.480 57,700 +0.00(+0.00%)
Jan 10, 2006 5.300 5.530 5.260 5.480 22,600 +0.03(+0.55%)
Jan 09, 2006 5.490 5.540 5.360 5.450 30,300 +0.00(+0.00%)
Jan 06, 2006 5.380 5.500 5.350 5.450 20,900 +0.12(+2.25%)
Jan 05, 2006 5.360 5.510 5.300 5.330 25,500 -0.03(-0.56%)
Jan 04, 2006 5.550 5.560 5.360 5.360 37,200 -0.12(-2.19%)
Jan 03, 2006 5.400 5.480 5.240 5.480 34,400 +0.03(+0.55%)
Dec 30, 2005 5.340 5.500 5.290 5.450 92,100 +0.08(+1.49%)
Dec 29, 2005 5.430 5.520 5.370 5.370 31,300 -0.08(-1.47%)
Dec 28, 2005 5.450 5.520 5.410 5.450 14,800 +0.05(+0.93%)
Dec 27, 2005 5.680 5.770 5.400 5.400 37,400 -0.33(-5.76%)
Dec 23, 2005 5.690 5.740 5.610 5.730 29,200 +0.08(+1.42%)
Dec 22, 2005 5.620 5.690 5.560 5.650 12,100 +0.06(+1.07%)
Dec 21, 2005 5.400 5.640 5.400 5.590 21,900 +0.25(+4.68%)
Dec 20, 2005 5.550 5.600 5.330 5.340 32,300 -0.22(-3.96%)
Dec 19, 2005 5.600 5.720 5.450 5.560 68,100 -0.01(-0.18%)
Dec 16, 2005 5.820 5.820 5.480 5.570 223,800 -0.21(-3.63%)
Dec 15, 2005 5.750 5.840 5.440 5.780 79,200 +0.02(+0.35%)
Dec 14, 2005 5.900 5.900 5.660 5.760 35,800 -0.14(-2.37%)
Dec 13, 2005 5.800 5.960 5.720 5.900 49,700 +0.34(+6.10%)
Dec 12, 2005 5.495 5.607 5.467 5.561 41,944 +0.07(+1.19%)
Dec 09, 2005 5.374 5.505 5.327 5.495 19,581 +0.11(+2.08%)
Dec 08, 2005 5.327 5.421 5.308 5.383 28,890 +0.09(+1.77%)
Dec 07, 2005 5.280 5.346 5.196 5.290 171,093 -0.04(-0.70%)
Dec 06, 2005 5.280 5.421 5.234 5.327 27,820 +0.11(+2.15%)
Dec 05, 2005 5.327 5.336 5.140 5.215 44,512 -0.11(-2.11%)
Dec 02, 2005 5.234 5.374 5.140 5.327 28,676 +0.07(+1.42%)
Dec 01, 2005 5.065 5.561 5.065 5.252 109,247 +0.28(+5.64%)
Nov 30, 2005 5.327 5.449 4.739 4.972 214,000 -0.34(-6.34%)
Nov 29, 2005 5.523 5.523 5.234 5.308 96,086 -0.12(-2.24%)
Nov 28, 2005 5.514 5.542 5.393 5.430 30,067 -0.13(-2.35%)
Nov 25, 2005 5.673 5.673 5.561 5.561 7,704 -0.11(-1.98%)
Nov 23, 2005 5.701 5.738 5.523 5.673 27,392 -0.05(-0.82%)
Nov 22, 2005 5.701 5.738 5.533 5.720 24,610 -0.03(-0.49%)
Nov 21, 2005 5.439 5.785 5.411 5.748 26,964 +0.21(+3.89%)
Nov 18, 2005 5.766 5.785 5.327 5.533 30,067 -0.07(-1.17%)
Nov 17, 2005 5.327 5.626 5.280 5.598 27,927 +0.39(+7.54%)
Nov 16, 2005 5.505 5.505 5.103 5.206 53,179 -0.26(-4.79%)
Nov 15, 2005 5.682 5.692 5.430 5.467 28,569 -0.21(-3.78%)
Nov 14, 2005 5.757 5.776 5.617 5.682 14,445 -0.07(-1.14%)
Nov 11, 2005 5.888 5.944 5.701 5.748 18,083 -0.18(-3.00%)
Nov 10, 2005 5.776 6.028 5.421 5.925 37,557 +0.15(+2.59%)
Nov 09, 2005 5.598 5.907 5.486 5.776 24,717 +0.27(+4.92%)
Nov 08, 2005 5.542 5.673 5.449 5.505 29,425 -0.13(-2.32%)
Nov 07, 2005 5.523 5.701 5.495 5.636 21,186 +0.02(+0.33%)
Nov 04, 2005 5.748 5.748 5.542 5.617 16,157 -0.05(-0.83%)
Nov 03, 2005 5.832 5.841 5.570 5.664 49,541 -0.09(-1.62%)
Nov 02, 2005 5.308 5.757 5.234 5.757 59,706 +0.48(+9.03%)
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.