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

Citizens Inc (NY: CIA )

2.470 +0.130 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 6.960 7.040 6.860 6.870 83,973 -0.13(-1.86%)
Sep 27, 2019 7.040 7.120 6.960 7.000 53,300 -0.04(-0.57%)
Sep 26, 2019 7.200 7.240 7.030 7.040 38,390 -0.23(-3.16%)
Sep 25, 2019 7.250 7.320 7.180 7.270 64,969 -0.02(-0.27%)
Sep 24, 2019 7.210 7.330 7.200 7.290 78,141 +0.05(+0.69%)
Sep 23, 2019 7.000 7.290 7.000 7.240 69,963 +0.14(+1.97%)
Sep 20, 2019 7.030 7.110 6.970 7.100 185,100 +0.04(+0.57%)
Sep 19, 2019 7.140 7.280 7.030 7.060 72,860 -0.11(-1.53%)
Sep 18, 2019 7.310 7.360 7.070 7.170 66,404 -0.22(-2.98%)
Sep 17, 2019 7.380 7.460 7.280 7.390 68,289 -0.05(-0.67%)
Sep 16, 2019 7.270 7.500 7.243 7.440 116,998 +0.06(+0.81%)
Sep 13, 2019 7.280 7.395 7.260 7.380 85,400 +0.10(+1.37%)
Sep 12, 2019 7.170 7.340 7.040 7.280 95,546 -0.02(-0.27%)
Sep 11, 2019 6.980 7.300 6.980 7.300 110,976 +0.30(+4.29%)
Sep 10, 2019 6.690 7.010 6.679 7.000 116,059 +0.24(+3.55%)
Sep 09, 2019 6.630 6.770 6.614 6.760 70,512 +0.16(+2.42%)
Sep 06, 2019 6.580 6.660 6.570 6.600 49,700 +0.02(+0.30%)
Sep 05, 2019 6.400 6.670 6.300 6.580 94,142 +0.25(+3.95%)
Sep 04, 2019 6.330 6.370 6.260 6.330 45,164 +0.08(+1.28%)
Sep 03, 2019 6.210 6.280 6.170 6.250 36,267 -0.03(-0.48%)
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%)
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.