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 (%)
Oct 31, 2016 7.790 8.110 7.770 7.780 136,861 -0.02(-0.26%)
Oct 28, 2016 7.720 7.980 7.630 7.800 128,615 +0.09(+1.17%)
Oct 27, 2016 7.910 7.985 7.700 7.710 100,866 -0.19(-2.41%)
Oct 26, 2016 7.860 8.050 7.820 7.900 92,737 +0.02(+0.25%)
Oct 25, 2016 7.980 8.070 7.870 7.880 67,927 -0.13(-1.62%)
Oct 24, 2016 8.150 8.200 7.870 8.010 200,112 -0.05(-0.62%)
Oct 21, 2016 8.180 8.320 7.820 8.060 424,089 -0.32(-3.82%)
Oct 20, 2016 8.960 8.980 8.350 8.380 453,949 -0.59(-6.58%)
Oct 19, 2016 9.010 9.040 8.850 8.970 42,687 -0.05(-0.55%)
Oct 18, 2016 9.030 9.160 8.850 9.020 319,031 +0.04(+0.45%)
Oct 17, 2016 8.750 9.050 8.710 8.980 64,229 +0.25(+2.86%)
Oct 14, 2016 8.630 8.750 8.510 8.730 66,571 +0.17(+1.99%)
Oct 13, 2016 8.500 8.700 8.430 8.560 83,019 -0.03(-0.35%)
Oct 12, 2016 8.420 8.736 8.320 8.590 90,911 +0.22(+2.63%)
Oct 11, 2016 8.460 8.500 8.300 8.370 124,580 -0.07(-0.83%)
Oct 10, 2016 8.510 8.600 8.300 8.440 144,677 +0.01(+0.12%)
Oct 07, 2016 8.550 8.650 8.340 8.430 205,291 -0.07(-0.82%)
Oct 06, 2016 8.620 8.660 8.480 8.500 93,350 -0.05(-0.58%)
Oct 05, 2016 8.730 8.850 8.540 8.550 66,867 -0.10(-1.16%)
Oct 04, 2016 9.230 9.250 8.520 8.650 217,840 -0.64(-6.89%)
Oct 03, 2016 9.210 9.440 9.031 9.290 221,014 -0.07(-0.75%)
Sep 30, 2016 9.420 9.600 9.290 9.360 185,201 -0.07(-0.74%)
Sep 29, 2016 10.57 10.57 9.400 9.430 143,144 -1.28(-11.95%)
Sep 28, 2016 10.25 10.74 10.25 10.71 89,300 +0.32(+3.08%)
Sep 27, 2016 9.960 10.67 9.790 10.39 142,062 +0.27(+2.67%)
Sep 26, 2016 10.03 10.19 9.940 10.12 63,586 -0.08(-0.78%)
Sep 23, 2016 10.02 10.24 9.850 10.20 101,031 -0.11(-1.07%)
Sep 22, 2016 9.950 10.39 9.700 10.31 159,383 +0.31(+3.10%)
Sep 21, 2016 9.640 10.20 9.300 10.00 142,754 +0.46(+4.82%)
Sep 20, 2016 9.700 9.850 9.530 9.540 77,432 -0.24(-2.45%)
Sep 19, 2016 9.730 9.800 9.560 9.780 59,869 +0.00(+0.00%)
Sep 16, 2016 9.270 9.860 9.200 9.780 207,035 +0.58(+6.30%)
Sep 15, 2016 9.000 9.310 9.000 9.200 74,842 +0.19(+2.11%)
Sep 14, 2016 8.910 9.220 8.860 9.010 65,510 +0.00(+0.00%)
Sep 13, 2016 9.580 9.690 8.890 9.010 106,251 -0.75(-7.68%)
Sep 12, 2016 9.270 9.780 8.790 9.760 120,549 +0.34(+3.61%)
Sep 09, 2016 9.830 9.830 9.400 9.420 85,372 -0.49(-4.94%)
Sep 08, 2016 9.870 10.02 9.780 9.910 67,097 -0.07(-0.70%)
Sep 07, 2016 9.950 10.09 9.695 9.980 102,675 -0.01(-0.10%)
Sep 06, 2016 9.760 10.02 9.730 9.990 74,240 +0.06(+0.60%)
Sep 02, 2016 10.13 9.930 9.930 9.930 81,000 -0.47(-4.52%)
Sep 01, 2016 10.64 10.90 10.23 10.40 136,762 -0.48(-4.41%)
Aug 31, 2016 10.61 10.95 10.40 10.88 190,484 -0.04(-0.37%)
Aug 30, 2016 10.31 10.99 10.31 10.92 242,087 +0.61(+5.92%)
Aug 29, 2016 9.890 10.40 9.890 10.31 94,809 +0.36(+3.62%)
Aug 26, 2016 9.760 10.00 9.730 9.950 124,757 +0.05(+0.51%)
Aug 25, 2016 9.650 9.990 9.650 9.900 55,123 +0.18(+1.85%)
Aug 24, 2016 9.620 9.800 9.560 9.720 71,921 +0.02(+0.21%)
Aug 23, 2016 9.370 9.740 9.360 9.700 78,059 +0.32(+3.41%)
Aug 22, 2016 9.490 9.700 9.300 9.380 111,241 -0.20(-2.09%)
Aug 19, 2016 9.400 9.630 9.300 9.580 87,714 +0.12(+1.27%)
Aug 18, 2016 9.340 9.510 9.340 9.460 31,821 +0.04(+0.42%)
Aug 17, 2016 9.670 9.770 9.310 9.420 53,633 -0.33(-3.38%)
Aug 16, 2016 9.640 9.870 9.620 9.750 90,644 -0.05(-0.51%)
Aug 15, 2016 9.320 9.900 9.320 9.800 96,962 +0.25(+2.62%)
Aug 12, 2016 9.270 9.590 9.120 9.550 85,682 +0.02(+0.21%)
Aug 11, 2016 9.400 9.550 9.120 9.530 91,896 -0.07(-0.73%)
Aug 10, 2016 9.700 9.920 9.050 9.600 121,353 -0.23(-2.34%)
Aug 09, 2016 9.600 9.920 9.510 9.830 97,580 +0.12(+1.24%)
Aug 08, 2016 9.000 9.880 9.000 9.710 209,992 +0.53(+5.77%)
Aug 05, 2016 8.730 9.180 8.730 9.180 104,078 +0.34(+3.85%)
Aug 04, 2016 8.720 8.870 8.620 8.840 52,647 -0.03(-0.34%)
Aug 03, 2016 8.610 8.920 8.530 8.870 65,036 +0.19(+2.19%)
Aug 02, 2016 8.640 8.780 8.550 8.680 69,082 +0.04(+0.46%)
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.