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

Citizens Inc (NY: CIA )

2.340 -0.030 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 30, 2019 6.280 6.310 6.230 6.280 41,400 +0.00(+0.00%)
Aug 29, 2019 6.190 6.320 6.170 6.280 59,808 +0.11(+1.78%)
Aug 28, 2019 6.140 6.330 6.100 6.170 74,477 -0.04(-0.64%)
Aug 27, 2019 6.390 6.410 6.190 6.210 68,981 -0.11(-1.74%)
Aug 26, 2019 6.160 6.330 6.130 6.320 45,267 +0.16(+2.60%)
Aug 23, 2019 6.420 6.470 6.080 6.160 88,900 -0.31(-4.79%)
Aug 22, 2019 6.550 6.590 6.450 6.470 80,793 -0.07(-1.07%)
Aug 21, 2019 6.670 6.680 6.530 6.540 48,320 -0.06(-0.91%)
Aug 20, 2019 6.710 6.780 6.570 6.600 86,842 -0.18(-2.65%)
Aug 19, 2019 6.790 6.800 6.750 6.780 83,373 +0.04(+0.59%)
Aug 16, 2019 6.640 6.770 6.640 6.740 51,900 +0.11(+1.66%)
Aug 15, 2019 6.590 6.700 6.580 6.630 93,980 +0.01(+0.15%)
Aug 14, 2019 6.620 6.690 6.510 6.620 65,539 -0.12(-1.78%)
Aug 13, 2019 6.500 6.780 6.500 6.740 82,030 +0.17(+2.59%)
Aug 12, 2019 6.660 6.740 6.560 6.570 46,930 -0.10(-1.50%)
Aug 09, 2019 6.750 6.900 6.660 6.670 45,600 -0.14(-2.06%)
Aug 08, 2019 6.640 6.880 6.640 6.810 71,505 +0.12(+1.79%)
Aug 07, 2019 6.640 6.790 6.610 6.690 52,592 -0.08(-1.18%)
Aug 06, 2019 6.730 6.875 6.610 6.770 50,001 +0.01(+0.15%)
Aug 05, 2019 6.820 6.940 6.690 6.760 68,822 -0.20(-2.87%)
Aug 02, 2019 7.010 7.060 6.880 6.960 53,900 -0.12(-1.69%)
Aug 01, 2019 7.270 7.375 7.010 7.080 88,362 -0.37(-4.97%)
Jul 31, 2019 7.520 7.640 7.380 7.450 176,607 -0.08(-1.06%)
Jul 30, 2019 7.440 7.540 7.310 7.530 97,729 +0.03(+0.40%)
Jul 29, 2019 7.430 7.510 7.410 7.500 76,852 +0.02(+0.27%)
Jul 26, 2019 7.470 7.540 7.380 7.480 70,500 +0.00(+0.00%)
Jul 25, 2019 7.650 7.720 7.460 7.480 59,621 -0.22(-2.86%)
Jul 24, 2019 7.380 7.720 7.380 7.700 108,452 +0.31(+4.19%)
Jul 23, 2019 7.360 7.390 7.270 7.390 55,969 +0.05(+0.68%)
Jul 22, 2019 7.320 7.340 7.190 7.340 30,768 +0.04(+0.55%)
Jul 19, 2019 7.330 7.420 7.230 7.300 48,100 -0.04(-0.54%)
Jul 18, 2019 7.340 7.420 7.300 7.340 34,212 +0.00(+0.00%)
Jul 17, 2019 7.310 7.380 7.275 7.340 41,603 +0.01(+0.14%)
Jul 16, 2019 7.300 7.390 7.290 7.330 46,641 +0.00(+0.00%)
Jul 15, 2019 7.280 7.330 7.210 7.330 50,463 +0.04(+0.55%)
Jul 12, 2019 7.180 7.340 7.170 7.290 80,100 +0.07(+0.97%)
Jul 11, 2019 7.350 7.350 7.170 7.220 52,628 -0.15(-2.04%)
Jul 10, 2019 7.450 7.550 7.330 7.370 57,638 -0.08(-1.07%)
Jul 09, 2019 7.340 7.470 7.330 7.450 61,451 +0.09(+1.22%)
Jul 08, 2019 7.310 7.380 7.280 7.360 70,488 +0.04(+0.55%)
Jul 05, 2019 7.250 7.350 7.200 7.320 67,000 +0.04(+0.55%)
Jul 03, 2019 7.270 7.370 7.270 7.280 33,200 -0.01(-0.14%)
Jul 02, 2019 7.280 7.310 7.130 7.290 52,569 -0.02(-0.27%)
Jul 01, 2019 7.290 7.400 7.270 7.310 52,505 +0.01(+0.14%)
Jun 28, 2019 7.180 7.300 7.060 7.300 356,900 +0.11(+1.53%)
Jun 27, 2019 7.080 7.190 7.010 7.190 59,285 +0.11(+1.55%)
Jun 26, 2019 7.110 7.200 7.070 7.080 64,269 -0.04(-0.56%)
Jun 25, 2019 7.090 7.150 6.965 7.120 65,781 +0.05(+0.71%)
Jun 24, 2019 7.060 7.120 7.045 7.070 67,593 -0.07(-0.98%)
Jun 21, 2019 7.030 7.156 6.935 7.140 187,100 +0.07(+0.99%)
Jun 20, 2019 7.020 7.130 7.000 7.070 42,306 +0.03(+0.43%)
Jun 19, 2019 7.000 7.080 6.830 7.040 79,290 +0.01(+0.14%)
Jun 18, 2019 6.900 7.110 6.900 7.030 53,105 +0.11(+1.59%)
Jun 17, 2019 6.900 6.920 6.850 6.920 54,308 +0.02(+0.29%)
Jun 14, 2019 7.040 7.130 6.890 6.900 44,300 -0.18(-2.54%)
Jun 13, 2019 7.020 7.100 7.010 7.080 50,305 +0.06(+0.85%)
Jun 12, 2019 6.870 7.050 6.870 7.020 78,651 +0.07(+1.01%)
Jun 11, 2019 6.860 6.970 6.830 6.950 70,253 +0.08(+1.16%)
Jun 10, 2019 6.780 6.880 6.750 6.870 58,596 +0.07(+1.03%)
Jun 07, 2019 6.770 6.820 6.710 6.800 65,900 -0.03(-0.44%)
Jun 06, 2019 6.740 6.860 6.620 6.830 93,268 +0.00(+0.00%)
Jun 05, 2019 6.710 6.830 6.570 6.830 565,133 +0.08(+1.19%)
Jun 04, 2019 6.520 6.750 6.485 6.750 70,815 +0.23(+3.53%)
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.