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

Citizens Inc (NY: CIA )

2.940 +0.140 (+5.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 20, 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 (%)
May 31, 2005 5.505 5.514 5.411 5.411 45,903 -0.06(-1.03%)
May 27, 2005 5.336 5.486 5.290 5.467 22,684 +0.13(+2.45%)
May 26, 2005 5.187 5.374 5.187 5.336 27,392 +0.15(+2.88%)
May 25, 2005 5.187 5.318 5.131 5.187 20,437 -0.07(-1.25%)
May 24, 2005 5.112 5.318 5.093 5.252 29,746 +0.10(+2.00%)
May 23, 2005 5.243 5.262 5.140 5.150 28,569 -0.05(-0.90%)
May 20, 2005 5.280 5.299 5.168 5.196 32,956 -0.04(-0.71%)
May 19, 2005 5.215 5.327 5.159 5.234 41,516 +0.04(+0.72%)
May 18, 2005 5.037 5.234 5.037 5.196 75,435 +0.20(+3.93%)
May 17, 2005 4.878 5.028 4.813 5.000 65,056 +0.08(+1.71%)
May 16, 2005 4.813 4.972 4.813 4.916 61,525 +0.12(+2.53%)
May 13, 2005 5.000 5.131 4.785 4.794 50,504 -0.21(-4.11%)
May 12, 2005 5.056 5.215 4.963 5.000 34,561 -0.15(-2.90%)
May 11, 2005 5.196 5.224 4.953 5.150 42,693 -0.04(-0.72%)
May 10, 2005 5.140 5.271 5.056 5.187 27,285 +0.00(+0.00%)
May 09, 2005 5.075 5.262 5.028 5.187 33,598 +0.11(+2.21%)
May 06, 2005 5.178 5.243 5.047 5.075 50,504 -0.07(-1.27%)
May 05, 2005 5.047 5.187 5.047 5.140 34,347 +0.01(+0.18%)
May 04, 2005 5.000 5.224 4.991 5.131 49,006 +0.18(+3.58%)
May 03, 2005 4.953 5.019 4.813 4.953 40,553 -0.05(-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.