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

Citizens Inc (NY: CIA )

2.580 +0.070 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.