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 31, 2019 6.690 6.760 6.650 6.750 165,300 +0.04(+0.60%)
Dec 30, 2019 6.700 6.760 6.670 6.710 42,435 +0.04(+0.60%)
Dec 27, 2019 6.870 6.870 6.660 6.670 36,300 -0.16(-2.34%)
Dec 26, 2019 6.930 7.010 6.810 6.830 59,930 -0.17(-2.43%)
Dec 24, 2019 6.940 7.040 6.940 7.000 22,300 +0.01(+0.14%)
Dec 23, 2019 6.990 7.060 6.870 6.990 94,390 -0.11(-1.55%)
Dec 20, 2019 7.100 7.110 6.900 7.100 258,000 +0.02(+0.28%)
Dec 19, 2019 7.150 7.170 7.030 7.080 66,084 -0.15(-2.07%)
Dec 18, 2019 7.270 7.280 7.100 7.230 115,082 +0.00(+0.00%)
Dec 17, 2019 7.140 7.240 7.110 7.230 49,406 +0.03(+0.42%)
Dec 16, 2019 7.030 7.220 7.030 7.200 91,345 +0.12(+1.69%)
Dec 13, 2019 7.040 7.120 7.000 7.080 53,100 -0.08(-1.12%)
Dec 12, 2019 7.060 7.200 7.030 7.160 89,602 +0.08(+1.13%)
Dec 11, 2019 6.930 7.140 6.930 7.080 79,568 +0.03(+0.43%)
Dec 10, 2019 6.880 7.050 6.870 7.050 75,619 +0.13(+1.88%)
Dec 09, 2019 6.810 6.950 6.810 6.920 62,101 +0.01(+0.14%)
Dec 06, 2019 6.740 6.920 6.740 6.910 94,400 +0.12(+1.77%)
Dec 05, 2019 6.810 6.890 6.760 6.790 27,342 -0.03(-0.44%)
Dec 04, 2019 6.750 6.920 6.750 6.820 49,941 +0.06(+0.89%)
Dec 03, 2019 6.720 6.830 6.720 6.760 35,470 -0.06(-0.88%)
Dec 02, 2019 6.850 6.860 6.740 6.820 48,270 +0.00(+0.00%)
Nov 29, 2019 6.860 6.940 6.780 6.820 39,700 -0.13(-1.87%)
Nov 27, 2019 7.080 7.160 6.900 6.950 74,300 -0.18(-2.52%)
Nov 26, 2019 7.120 7.170 6.980 7.130 139,279 -0.02(-0.28%)
Nov 25, 2019 6.760 7.160 6.760 7.150 115,054 +0.27(+3.92%)
Nov 22, 2019 6.630 6.890 6.630 6.880 59,900 +0.20(+2.99%)
Nov 21, 2019 6.930 6.990 6.660 6.680 66,619 -0.24(-3.47%)
Nov 20, 2019 6.860 7.040 6.860 6.920 122,176 -0.02(-0.29%)
Nov 19, 2019 6.740 6.970 6.740 6.940 94,297 +0.16(+2.36%)
Nov 18, 2019 6.760 6.815 6.700 6.780 55,501 -0.06(-0.88%)
Nov 15, 2019 6.830 6.890 6.805 6.840 42,000 +0.08(+1.18%)
Nov 14, 2019 6.740 6.910 6.740 6.760 46,039 -0.04(-0.59%)
Nov 13, 2019 6.690 6.810 6.670 6.800 40,360 +0.00(+0.00%)
Nov 12, 2019 6.730 6.850 6.730 6.800 51,409 +0.08(+1.19%)
Nov 11, 2019 6.610 6.730 6.610 6.720 25,546 +0.02(+0.30%)
Nov 08, 2019 6.730 6.790 6.680 6.700 34,700 -0.12(-1.76%)
Nov 07, 2019 6.780 6.830 6.750 6.820 24,991 +0.12(+1.79%)
Nov 06, 2019 6.710 6.800 6.700 6.700 45,425 -0.13(-1.90%)
Nov 05, 2019 6.820 7.000 6.820 6.830 72,129 -0.01(-0.15%)
Nov 04, 2019 6.780 6.930 6.770 6.840 37,672 +0.09(+1.33%)
Nov 01, 2019 6.720 6.780 6.720 6.750 49,400 +0.09(+1.35%)
Oct 31, 2019 6.710 6.750 6.610 6.660 67,493 -0.11(-1.62%)
Oct 30, 2019 6.740 6.810 6.740 6.770 70,370 -0.01(-0.15%)
Oct 29, 2019 6.740 6.800 6.690 6.780 59,276 -0.02(-0.29%)
Oct 28, 2019 6.690 6.850 6.690 6.800 76,457 +0.09(+1.34%)
Oct 25, 2019 6.600 6.790 6.600 6.710 36,700 +0.04(+0.60%)
Oct 24, 2019 6.900 6.920 6.650 6.670 64,379 -0.36(-5.12%)
Oct 23, 2019 7.080 7.140 7.010 7.030 25,663 -0.12(-1.68%)
Oct 22, 2019 7.000 7.270 6.990 7.150 76,935 +0.03(+0.42%)
Oct 21, 2019 6.890 7.120 6.890 7.120 68,630 +0.20(+2.89%)
Oct 18, 2019 6.880 6.980 6.800 6.920 55,100 -0.04(-0.57%)
Oct 17, 2019 6.890 7.030 6.890 6.960 45,075 +0.07(+1.02%)
Oct 16, 2019 6.900 7.000 6.870 6.890 31,215 -0.04(-0.58%)
Oct 15, 2019 6.940 7.080 6.890 6.930 50,467 -0.04(-0.57%)
Oct 14, 2019 6.960 7.060 6.920 6.970 46,096 -0.08(-1.13%)
Oct 11, 2019 6.870 7.170 6.870 7.050 92,000 +0.18(+2.62%)
Oct 10, 2019 6.770 6.910 6.770 6.870 59,682 +0.07(+1.03%)
Oct 09, 2019 6.790 6.870 6.770 6.800 28,965 +0.07(+1.04%)
Oct 08, 2019 6.650 6.760 6.610 6.730 53,163 -0.04(-0.59%)
Oct 07, 2019 6.650 6.790 6.650 6.770 33,738 +0.07(+1.04%)
Oct 04, 2019 6.580 6.700 6.560 6.700 43,400 +0.10(+1.52%)
Oct 03, 2019 6.570 6.640 6.530 6.600 49,585 -0.04(-0.60%)
Oct 02, 2019 6.650 6.745 6.583 6.640 84,899 -0.14(-2.06%)
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.