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 (%)
Dec 30, 2005 5.340 5.500 5.290 5.450 92,100 +0.08(+1.49%)
Dec 29, 2005 5.430 5.520 5.370 5.370 31,300 -0.08(-1.47%)
Dec 28, 2005 5.450 5.520 5.410 5.450 14,800 +0.05(+0.93%)
Dec 27, 2005 5.680 5.770 5.400 5.400 37,400 -0.33(-5.76%)
Dec 23, 2005 5.690 5.740 5.610 5.730 29,200 +0.08(+1.42%)
Dec 22, 2005 5.620 5.690 5.560 5.650 12,100 +0.06(+1.07%)
Dec 21, 2005 5.400 5.640 5.400 5.590 21,900 +0.25(+4.68%)
Dec 20, 2005 5.550 5.600 5.330 5.340 32,300 -0.22(-3.96%)
Dec 19, 2005 5.600 5.720 5.450 5.560 68,100 -0.01(-0.18%)
Dec 16, 2005 5.820 5.820 5.480 5.570 223,800 -0.21(-3.63%)
Dec 15, 2005 5.750 5.840 5.440 5.780 79,200 +0.02(+0.35%)
Dec 14, 2005 5.900 5.900 5.660 5.760 35,800 -0.14(-2.37%)
Dec 13, 2005 5.800 5.960 5.720 5.900 49,700 +0.34(+6.10%)
Dec 12, 2005 5.495 5.607 5.467 5.561 41,944 +0.07(+1.19%)
Dec 09, 2005 5.374 5.505 5.327 5.495 19,581 +0.11(+2.08%)
Dec 08, 2005 5.327 5.421 5.308 5.383 28,890 +0.09(+1.77%)
Dec 07, 2005 5.280 5.346 5.196 5.290 171,093 -0.04(-0.70%)
Dec 06, 2005 5.280 5.421 5.234 5.327 27,820 +0.11(+2.15%)
Dec 05, 2005 5.327 5.336 5.140 5.215 44,512 -0.11(-2.11%)
Dec 02, 2005 5.234 5.374 5.140 5.327 28,676 +0.07(+1.42%)
Dec 01, 2005 5.065 5.561 5.065 5.252 109,247 +0.28(+5.64%)
Nov 30, 2005 5.327 5.449 4.739 4.972 214,000 -0.34(-6.34%)
Nov 29, 2005 5.523 5.523 5.234 5.308 96,086 -0.12(-2.24%)
Nov 28, 2005 5.514 5.542 5.393 5.430 30,067 -0.13(-2.35%)
Nov 25, 2005 5.673 5.673 5.561 5.561 7,704 -0.11(-1.98%)
Nov 23, 2005 5.701 5.738 5.523 5.673 27,392 -0.05(-0.82%)
Nov 22, 2005 5.701 5.738 5.533 5.720 24,610 -0.03(-0.49%)
Nov 21, 2005 5.439 5.785 5.411 5.748 26,964 +0.21(+3.89%)
Nov 18, 2005 5.766 5.785 5.327 5.533 30,067 -0.07(-1.17%)
Nov 17, 2005 5.327 5.626 5.280 5.598 27,927 +0.39(+7.54%)
Nov 16, 2005 5.505 5.505 5.103 5.206 53,179 -0.26(-4.79%)
Nov 15, 2005 5.682 5.692 5.430 5.467 28,569 -0.21(-3.78%)
Nov 14, 2005 5.757 5.776 5.617 5.682 14,445 -0.07(-1.14%)
Nov 11, 2005 5.888 5.944 5.701 5.748 18,083 -0.18(-3.00%)
Nov 10, 2005 5.776 6.028 5.421 5.925 37,557 +0.15(+2.59%)
Nov 09, 2005 5.598 5.907 5.486 5.776 24,717 +0.27(+4.92%)
Nov 08, 2005 5.542 5.673 5.449 5.505 29,425 -0.13(-2.32%)
Nov 07, 2005 5.523 5.701 5.495 5.636 21,186 +0.02(+0.33%)
Nov 04, 2005 5.748 5.748 5.542 5.617 16,157 -0.05(-0.83%)
Nov 03, 2005 5.832 5.841 5.570 5.664 49,541 -0.09(-1.62%)
Nov 02, 2005 5.308 5.757 5.234 5.757 59,706 +0.48(+9.03%)
Nov 01, 2005 5.290 5.290 5.140 5.280 27,713 -0.05(-0.88%)
Oct 31, 2005 5.019 5.327 5.019 5.327 40,018 +0.21(+4.20%)
Oct 28, 2005 5.047 5.187 4.981 5.112 23,326 +0.16(+3.21%)
Oct 27, 2005 5.140 5.196 4.953 4.953 20,330 -0.22(-4.33%)
Oct 26, 2005 5.168 5.374 5.065 5.178 32,742 +0.01(+0.18%)
Oct 25, 2005 5.402 5.402 5.047 5.168 28,141 -0.32(-5.79%)
Oct 24, 2005 5.262 5.486 5.093 5.486 26,536 +0.32(+6.15%)
Oct 21, 2005 4.860 5.262 4.860 5.168 61,525 +0.25(+5.13%)
Oct 20, 2005 5.093 5.262 4.860 4.916 34,989 -0.27(-5.23%)
Oct 19, 2005 4.953 5.224 4.925 5.187 38,627 +0.23(+4.72%)
Oct 18, 2005 5.122 5.168 4.953 4.953 61,632 -0.09(-1.85%)
Oct 17, 2005 5.533 5.533 4.953 5.047 96,193 -0.50(-8.94%)
Oct 14, 2005 5.364 5.598 5.252 5.542 37,771 +0.19(+3.49%)
Oct 13, 2005 5.374 5.383 5.187 5.355 35,738 -0.04(-0.69%)
Oct 12, 2005 5.607 5.607 5.280 5.393 79,073 -0.21(-3.83%)
Oct 11, 2005 5.654 5.720 5.542 5.607 30,602 +0.05(+0.84%)
Oct 10, 2005 5.411 5.673 5.290 5.561 52,965 +0.24(+4.57%)
Oct 07, 2005 5.495 5.551 5.280 5.318 43,870 -0.08(-1.56%)
Oct 06, 2005 5.832 5.832 5.280 5.402 72,867 -0.27(-4.78%)
Oct 05, 2005 5.991 6.028 5.673 5.673 76,505 -0.32(-5.30%)
Oct 04, 2005 6.093 6.308 5.991 5.991 26,429 -0.06(-0.93%)
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.