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

Citizens Inc (NY: CIA )

2.110 -0.030 (-1.40%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2005 6.140 6.140 6.000 6.000 20,437 -0.23(-3.75%)
Sep 29, 2005 6.084 6.243 6.000 6.234 50,397 +0.08(+1.37%)
Sep 28, 2005 6.364 6.393 6.075 6.150 70,941 -0.21(-3.24%)
Sep 27, 2005 6.449 6.495 6.196 6.355 121,552 -0.11(-1.73%)
Sep 26, 2005 6.673 6.682 6.430 6.467 33,491 -0.07(-1.00%)
Sep 23, 2005 6.533 6.542 6.411 6.533 20,651 +0.07(+1.16%)
Sep 22, 2005 6.411 6.617 6.327 6.458 31,993 +0.00(+0.00%)
Sep 21, 2005 6.645 6.878 6.411 6.458 80,678 -0.26(-3.89%)
Sep 20, 2005 6.991 7.009 6.692 6.720 46,117 -0.20(-2.84%)
Sep 19, 2005 6.822 6.963 6.748 6.916 43,763 +0.00(+0.00%)
Sep 16, 2005 6.832 6.963 6.626 6.916 167,990 +0.17(+2.49%)
Sep 15, 2005 6.916 6.916 6.617 6.748 32,742 -0.07(-0.96%)
Sep 14, 2005 6.729 6.953 6.673 6.813 72,332 +0.22(+3.40%)
Sep 13, 2005 6.916 6.916 6.561 6.589 57,673 -0.34(-4.86%)
Sep 12, 2005 6.654 7.009 6.617 6.925 75,221 +0.27(+4.07%)
Sep 09, 2005 6.682 6.682 6.579 6.654 17,655 +0.01(+0.14%)
Sep 08, 2005 6.617 6.682 6.561 6.645 28,890 -0.09(-1.39%)
Sep 07, 2005 6.682 6.738 6.589 6.738 34,989 +0.01(+0.14%)
Sep 06, 2005 6.570 6.729 6.570 6.729 46,331 +0.16(+2.42%)
Sep 02, 2005 6.626 6.626 6.458 6.570 41,302 -0.08(-1.26%)
Sep 01, 2005 6.729 6.729 6.505 6.654 56,710 -0.07(-1.11%)
Aug 31, 2005 6.542 6.729 6.449 6.729 57,887 +0.20(+3.00%)
Aug 30, 2005 6.776 6.776 6.449 6.533 51,146 -0.28(-4.12%)
Aug 29, 2005 6.776 6.822 6.355 6.813 52,002 +0.07(+1.11%)
Aug 26, 2005 6.766 6.766 6.589 6.738 61,418 -0.02(-0.28%)
Aug 25, 2005 6.589 6.841 6.449 6.757 134,285 +0.33(+5.09%)
Aug 24, 2005 6.682 6.729 6.383 6.430 71,262 -0.05(-0.72%)
Aug 23, 2005 6.645 6.645 6.421 6.477 36,594 -0.21(-3.08%)
Aug 22, 2005 6.374 6.682 6.374 6.682 61,418 +0.40(+6.40%)
Aug 19, 2005 6.168 6.355 6.112 6.280 65,698 +0.25(+4.19%)
Aug 18, 2005 6.383 6.383 6.028 6.028 53,179 -0.17(-2.71%)
Aug 17, 2005 6.262 6.449 6.187 6.196 34,775 -0.11(-1.78%)
Aug 16, 2005 6.636 6.682 6.280 6.308 67,517 -0.33(-4.93%)
Aug 15, 2005 6.570 6.682 6.364 6.636 37,343 +0.13(+2.01%)
Aug 12, 2005 6.701 6.710 6.364 6.505 38,948 -0.16(-2.38%)
Aug 11, 2005 6.720 6.720 6.495 6.664 37,129 +0.12(+1.86%)
Aug 10, 2005 6.729 6.729 6.393 6.542 71,262 -0.15(-2.23%)
Aug 09, 2005 6.682 6.692 6.393 6.692 68,266 +0.16(+2.43%)
Aug 08, 2005 6.626 6.626 6.299 6.533 51,039 -0.02(-0.29%)
Aug 05, 2005 6.542 6.579 6.262 6.551 90,415 -0.05(-0.71%)
Aug 04, 2005 6.561 6.626 6.262 6.598 77,040 +0.01(+0.14%)
Aug 03, 2005 6.626 6.673 6.561 6.589 42,800 +0.03(+0.43%)
Aug 02, 2005 6.523 6.626 6.364 6.561 48,364 +0.07(+1.01%)
Aug 01, 2005 6.393 6.542 6.355 6.495 52,751 +0.16(+2.51%)
Jul 29, 2005 6.533 6.542 6.336 6.336 34,240 -0.20(-3.00%)
Jul 28, 2005 6.449 6.542 6.308 6.533 65,912 +0.09(+1.45%)
Jul 27, 2005 6.449 6.449 6.327 6.439 32,742 +0.03(+0.44%)
Jul 26, 2005 6.449 6.449 6.224 6.411 50,504 +0.00(+0.00%)
Jul 25, 2005 6.449 6.449 6.327 6.411 48,257 -0.03(-0.44%)
Jul 22, 2005 6.280 6.449 6.271 6.439 52,965 +0.21(+3.30%)
Jul 21, 2005 6.355 6.523 6.234 6.234 57,994 -0.07(-1.04%)
Jul 20, 2005 6.234 6.355 6.084 6.299 62,809 +0.16(+2.59%)
Jul 19, 2005 5.935 6.290 5.888 6.140 60,883 +0.25(+4.29%)
Jul 18, 2005 5.981 6.075 5.804 5.888 43,977 -0.07(-1.25%)
Jul 15, 2005 5.888 6.009 5.766 5.963 55,747 +0.03(+0.47%)
Jul 14, 2005 6.065 6.150 5.916 5.935 61,097 -0.09(-1.55%)
Jul 13, 2005 6.168 6.262 6.009 6.028 66,768 -0.22(-3.59%)
Jul 12, 2005 6.262 6.542 6.131 6.252 76,077 +0.02(+0.30%)
Jul 11, 2005 6.056 6.262 6.047 6.234 106,572 +0.17(+2.77%)
Jul 08, 2005 5.888 6.168 5.794 6.065 91,057 +0.18(+3.02%)
Jul 07, 2005 5.645 5.953 5.607 5.888 56,282 +0.19(+3.28%)
Jul 06, 2005 5.935 5.935 5.682 5.701 24,289 -0.24(-4.09%)
Jul 05, 2005 5.654 5.944 5.645 5.944 45,689 +0.21(+3.58%)
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.