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

Citizens Inc (NY: CIA )

2.140 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 3, 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 (%)
Dec 31, 2003 8.883 8.883 8.228 8.237 44,765 -0.59(-6.73%)
Dec 30, 2003 8.665 8.874 8.560 8.830 24,844 +0.18(+2.12%)
Dec 29, 2003 8.595 8.822 8.472 8.647 52,321 +0.05(+0.61%)
Dec 26, 2003 8.385 8.656 8.385 8.595 13,395 +0.24(+2.93%)
Dec 24, 2003 8.734 8.734 8.315 8.350 17,631 -0.43(-4.88%)
Dec 23, 2003 8.647 8.778 8.385 8.778 44,193 +0.13(+1.52%)
Dec 22, 2003 8.638 8.691 8.560 8.647 26,447 -0.04(-0.50%)
Dec 19, 2003 8.691 8.691 8.411 8.691 34,575 +0.00(+0.00%)
Dec 18, 2003 8.560 8.691 8.516 8.691 27,477 +0.11(+1.32%)
Dec 17, 2003 8.691 8.691 8.298 8.577 30,454 -0.21(-2.39%)
Dec 16, 2003 8.306 8.787 8.210 8.787 40,185 +0.49(+5.89%)
Dec 15, 2003 8.874 8.874 8.298 8.298 37,094 -0.58(-6.50%)
Dec 12, 2003 8.822 8.909 8.560 8.874 34,919 +0.05(+0.59%)
Dec 11, 2003 8.062 8.909 8.062 8.822 49,803 +0.77(+9.54%)
Dec 10, 2003 8.568 8.516 8.053 8.053 26,332 -0.52(-6.01%)
Dec 09, 2003 8.726 8.726 8.455 8.568 31,828 -0.15(-1.70%)
Dec 08, 2003 8.507 8.717 8.298 8.717 34,804 +0.29(+3.42%)
Dec 05, 2003 8.507 8.516 8.306 8.429 24,844 +0.18(+2.22%)
Dec 04, 2003 8.298 8.298 7.948 8.245 34,919 +0.03(+0.43%)
Dec 03, 2003 8.708 8.769 8.210 8.210 36,865 -0.60(-6.84%)
Dec 02, 2003 8.865 9.040 8.734 8.813 45,109 -0.23(-2.51%)
Dec 01, 2003 8.734 9.084 8.734 9.040 26,790 +0.39(+4.55%)
Nov 28, 2003 8.647 8.734 8.630 8.647 17,516 +0.00(+0.00%)
Nov 26, 2003 8.691 8.647 8.167 8.647 32,400 +0.52(+6.46%)
Nov 25, 2003 7.959 8.163 7.959 8.122 42,018 +0.12(+1.53%)
Nov 24, 2003 7.804 8.081 7.804 8.000 44,101 +0.24(+3.05%)
Nov 21, 2003 7.632 7.975 7.510 7.763 45,694 +0.27(+3.59%)
Nov 20, 2003 7.869 7.869 7.428 7.494 38,956 -0.38(-4.77%)
Nov 19, 2003 7.396 7.877 7.216 7.869 60,149 +0.51(+6.99%)
Nov 18, 2003 7.624 7.902 7.412 7.355 48,144 -0.20(-2.59%)
Nov 17, 2003 7.551 7.894 7.551 7.551 68,357 -0.60(-7.41%)
Nov 14, 2003 8.073 8.138 8.073 8.155 64,069 +0.08(+1.01%)
Nov 13, 2003 7.836 8.163 7.755 8.073 35,158 +0.36(+4.66%)
Nov 12, 2003 7.445 7.714 7.379 7.714 34,423 +0.27(+3.62%)
Nov 11, 2003 7.551 7.551 7.306 7.445 18,620 -0.14(-1.83%)
Nov 10, 2003 7.967 8.000 7.583 7.583 27,073 -0.40(-5.01%)
Nov 07, 2003 8.057 8.057 7.967 7.983 23,643 -0.02(-0.20%)
Nov 06, 2003 7.869 7.959 7.739 8.000 20,213 +0.10(+1.24%)
Nov 05, 2003 7.796 7.959 7.649 7.902 23,398 +0.07(+0.83%)
Nov 04, 2003 7.902 7.902 7.820 7.836 15,558 +0.00(+0.00%)
Nov 03, 2003 7.714 7.836 7.714 7.836 22,418 +0.33(+4.35%)
Oct 31, 2003 7.706 7.706 7.534 7.510 23,030 -0.30(-3.87%)
Oct 30, 2003 7.714 7.812 7.673 7.812 18,988 -0.07(-0.83%)
Oct 29, 2003 7.632 7.877 7.632 7.877 35,648 +0.20(+2.66%)
Oct 28, 2003 7.306 7.673 7.306 7.673 29,033 +0.33(+4.56%)
Oct 27, 2003 6.857 7.347 6.857 7.339 16,170 +0.52(+7.66%)
Oct 24, 2003 7.143 7.143 6.759 6.816 31,483 -0.37(-5.11%)
Oct 23, 2003 6.939 7.347 6.906 7.183 21,805 +0.24(+3.53%)
Oct 22, 2003 7.347 7.347 6.939 6.939 48,634 -0.47(-6.39%)
Oct 21, 2003 7.469 7.551 7.388 7.412 16,538 -0.06(-0.77%)
Oct 20, 2003 7.265 7.469 7.241 7.469 12,617 +0.29(+3.98%)
Oct 17, 2003 7.877 7.877 7.183 7.183 26,460 -0.57(-7.37%)
Oct 16, 2003 7.551 7.755 7.551 7.755 13,107 +0.16(+2.15%)
Oct 15, 2003 7.714 7.885 7.632 7.592 25,235 -0.12(-1.59%)
Oct 14, 2003 7.551 7.755 7.551 7.714 33,933 +0.16(+2.16%)
Oct 13, 2003 7.298 7.298 7.298 7.551 25,113 +0.29(+4.05%)
Oct 10, 2003 7.020 7.265 7.020 7.257 30,381 +0.32(+4.59%)
Oct 09, 2003 7.265 7.347 6.898 6.939 39,446 -0.24(-3.41%)
Oct 08, 2003 7.428 7.428 7.183 7.183 19,110 -0.37(-4.86%)
Oct 07, 2003 7.339 7.551 7.339 7.551 17,640 +0.04(+0.54%)
Oct 06, 2003 7.494 7.510 7.396 7.510 24,990 +0.02(+0.22%)
Oct 03, 2003 7.436 7.551 7.428 7.494 25,848 +0.14(+1.89%)
Oct 02, 2003 7.061 7.355 6.947 7.355 33,688 -0.32(-4.15%)
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.