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

Citizens Inc (NY: CIA )

2.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 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%)
Jan 02, 2004 8.228 8.586 8.228 8.394 40,987 +0.16(+1.91%)
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%)
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.