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

Citizens Inc (NY: CIA )

2.110 +0.050 (+2.43%)
Streaming Delayed Price Updated: 2:55 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 (%)
Feb 28, 2003 5.510 5.649 5.183 5.183 13,965 -0.32(-5.79%)
Feb 27, 2003 5.551 5.559 5.224 5.502 27,563 -0.01(-0.15%)
Feb 26, 2003 5.428 5.551 5.314 5.510 14,823 +0.05(+0.90%)
Feb 25, 2003 5.339 5.510 5.224 5.461 19,723 +0.17(+3.24%)
Feb 24, 2003 5.388 5.388 5.208 5.290 12,372 -0.10(-1.82%)
Feb 21, 2003 5.322 5.510 5.241 5.388 26,093 +0.15(+2.80%)
Feb 20, 2003 5.061 5.339 5.061 5.241 14,333 +0.18(+3.55%)
Feb 19, 2003 5.339 5.502 5.061 5.061 12,495 -0.40(-7.32%)
Feb 18, 2003 5.102 5.502 5.102 5.461 23,275 +0.44(+8.78%)
Feb 14, 2003 4.922 5.143 4.914 5.020 13,475 +0.07(+1.32%)
Feb 13, 2003 4.955 5.126 4.930 4.955 14,333 +0.06(+1.17%)
Feb 12, 2003 4.979 5.143 4.898 4.898 24,745 -0.08(-1.64%)
Feb 11, 2003 5.224 5.265 4.898 4.979 19,600 -0.27(-5.13%)
Feb 10, 2003 5.143 5.298 5.061 5.249 12,617 +0.07(+1.26%)
Feb 07, 2003 5.330 5.551 5.183 5.183 22,663 -0.16(-3.05%)
Feb 06, 2003 5.575 5.820 5.306 5.347 47,164 -0.32(-5.62%)
Feb 05, 2003 5.575 5.820 5.535 5.665 22,540 +0.14(+2.51%)
Feb 04, 2003 5.690 5.690 5.469 5.526 20,090 -0.19(-3.29%)
Feb 03, 2003 5.714 5.959 5.518 5.714 20,335 +0.08(+1.45%)
Jan 31, 2003 5.632 5.837 5.518 5.632 20,458 +0.08(+1.47%)
Jan 30, 2003 5.837 5.861 5.551 5.551 20,948 -0.24(-4.23%)
Jan 29, 2003 5.845 5.845 5.437 5.796 13,352 -0.08(-1.39%)
Jan 28, 2003 5.583 5.877 5.404 5.877 16,905 +0.29(+5.26%)
Jan 27, 2003 5.673 5.837 5.551 5.583 18,130 -0.21(-3.66%)
Jan 23, 2003 5.722 5.796 5.502 5.796 17,028 -0.01(-0.14%)
Jan 22, 2003 5.796 5.877 5.510 5.804 15,803 +0.09(+1.57%)
Jan 21, 2003 6.000 6.122 5.698 5.714 22,663 +0.07(+1.16%)
Jan 17, 2003 5.551 5.796 5.551 5.649 15,558 +0.13(+2.37%)
Jan 16, 2003 5.494 5.649 5.428 5.518 13,230 +0.03(+0.60%)
Jan 15, 2003 5.200 5.551 5.143 5.486 19,845 +0.26(+5.00%)
Jan 14, 2003 5.298 5.388 5.167 5.224 16,415 -0.07(-1.39%)
Jan 13, 2003 5.632 5.632 5.290 5.298 17,640 -0.05(-0.92%)
Jan 10, 2003 5.551 5.551 5.167 5.347 23,030 -0.28(-4.93%)
Jan 09, 2003 4.947 5.624 4.939 5.624 32,341 +0.62(+12.40%)
Jan 08, 2003 5.681 5.681 5.004 5.004 38,098 -0.70(-12.30%)
Jan 07, 2003 6.212 6.212 5.347 5.706 55,739 -0.51(-8.27%)
Jan 06, 2003 6.318 6.326 6.179 6.220 16,048 -0.08(-1.30%)
Jan 03, 2003 6.441 6.441 6.253 6.302 19,110 -0.14(-2.15%)
Jan 02, 2003 6.204 6.441 6.204 6.441 19,233 +0.32(+5.20%)
Dec 31, 2002 6.498 6.710 6.122 6.122 40,426 -0.38(-5.78%)
Dec 30, 2002 6.514 6.604 6.498 6.498 34,546 +0.07(+1.02%)
Dec 27, 2002 6.694 6.694 6.432 6.432 15,925 -0.28(-4.14%)
Dec 26, 2002 6.865 6.865 6.653 6.710 16,905 -0.07(-1.08%)
Dec 24, 2002 7.045 7.061 6.775 6.783 14,210 -0.20(-2.81%)
Dec 23, 2002 6.898 7.020 6.449 6.979 34,301 +0.03(+0.47%)
Dec 20, 2002 6.432 6.947 6.432 6.947 37,118 +0.43(+6.64%)
Dec 19, 2002 6.530 6.612 6.424 6.514 16,660 +0.07(+1.01%)
Dec 18, 2002 6.734 6.759 6.449 6.449 19,968 -0.25(-3.78%)
Dec 17, 2002 6.775 6.808 6.620 6.702 17,150 -0.16(-2.26%)
Dec 16, 2002 6.334 6.857 6.253 6.857 18,130 +0.49(+7.69%)
Dec 13, 2002 6.449 6.571 6.057 6.367 14,578 -0.10(-1.52%)
Dec 12, 2002 6.571 6.734 6.449 6.465 14,455 -0.02(-0.38%)
Dec 11, 2002 6.408 6.530 6.269 6.490 21,805 +0.04(+0.63%)
Dec 10, 2002 6.449 6.539 6.351 6.449 16,660 +0.08(+1.28%)
Dec 09, 2002 6.604 6.685 6.253 6.367 28,420 -0.32(-4.76%)
Dec 06, 2002 6.628 6.816 6.628 6.685 18,130 +0.10(+1.49%)
Dec 05, 2002 6.530 6.677 6.473 6.588 12,005 +0.03(+0.50%)
Dec 04, 2002 6.571 6.718 6.530 6.555 16,660 -0.02(-0.37%)
Dec 03, 2002 6.645 6.726 6.498 6.579 14,210 +0.02(+0.25%)
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.