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 30, 2020 5.900 5.950 5.700 5.770 64,200 -0.12(-2.04%)
Oct 29, 2020 5.860 6.000 5.770 5.890 45,446 -0.01(-0.17%)
Oct 28, 2020 5.700 6.000 5.700 5.900 99,041 +0.04(+0.68%)
Oct 27, 2020 5.900 5.970 5.770 5.860 70,006 -0.05(-0.85%)
Oct 26, 2020 5.800 5.960 5.800 5.910 41,152 +0.05(+0.85%)
Oct 23, 2020 5.960 6.030 5.840 5.860 48,100 -0.15(-2.50%)
Oct 22, 2020 5.950 6.100 5.890 6.010 122,007 -0.02(-0.33%)
Oct 21, 2020 5.840 6.030 5.820 6.030 107,930 +0.19(+3.25%)
Oct 20, 2020 5.830 5.900 5.810 5.840 24,586 +0.05(+0.86%)
Oct 19, 2020 5.860 5.940 5.740 5.790 22,186 -0.07(-1.19%)
Oct 16, 2020 5.800 5.990 5.800 5.860 37,300 -0.01(-0.17%)
Oct 15, 2020 5.700 6.000 5.700 5.870 88,417 +0.04(+0.69%)
Oct 14, 2020 5.860 5.940 5.820 5.830 28,618 -0.09(-1.52%)
Oct 13, 2020 5.870 5.960 5.810 5.920 22,939 -0.05(-0.84%)
Oct 12, 2020 5.850 5.980 5.820 5.970 57,209 +0.11(+1.88%)
Oct 09, 2020 5.920 5.920 5.800 5.860 22,000 +0.01(+0.17%)
Oct 08, 2020 5.950 5.950 5.780 5.850 69,547 -0.04(-0.68%)
Oct 07, 2020 5.710 5.940 5.710 5.890 70,049 +0.20(+3.51%)
Oct 06, 2020 5.900 5.940 5.690 5.690 77,354 -0.16(-2.74%)
Oct 05, 2020 5.670 5.900 5.670 5.850 73,329 +0.20(+3.54%)
Oct 02, 2020 5.410 5.690 5.410 5.650 51,200 +0.04(+0.71%)
Oct 01, 2020 5.530 5.660 5.470 5.610 62,988 +0.07(+1.26%)
Sep 30, 2020 5.630 5.700 5.510 5.540 34,180 -0.09(-1.60%)
Sep 29, 2020 5.530 5.630 5.490 5.630 26,841 +0.06(+1.08%)
Sep 28, 2020 5.290 5.590 5.290 5.570 61,202 +0.32(+6.10%)
Sep 25, 2020 5.200 5.360 5.200 5.250 46,300 -0.01(-0.19%)
Sep 24, 2020 5.210 5.390 5.150 5.260 38,728 +0.08(+1.54%)
Sep 23, 2020 5.490 5.520 5.160 5.180 100,581 -0.37(-6.67%)
Sep 22, 2020 5.590 5.603 5.400 5.550 47,224 +0.03(+0.54%)
Sep 21, 2020 5.530 5.650 5.370 5.520 120,774 -0.26(-4.50%)
Sep 18, 2020 5.780 5.820 5.490 5.780 336,800 +0.06(+1.05%)
Sep 17, 2020 5.770 5.870 5.720 5.720 47,318 -0.11(-1.89%)
Sep 16, 2020 5.710 5.970 5.710 5.830 83,147 +0.12(+2.10%)
Sep 15, 2020 5.780 5.830 5.680 5.710 59,110 -0.10(-1.72%)
Sep 14, 2020 5.730 5.850 5.690 5.810 69,862 +0.08(+1.40%)
Sep 11, 2020 5.800 5.880 5.670 5.730 63,700 -0.07(-1.21%)
Sep 10, 2020 5.980 6.070 5.800 5.800 68,106 -0.20(-3.33%)
Sep 09, 2020 6.040 6.120 6.000 6.000 70,294 -0.01(-0.17%)
Sep 08, 2020 6.000 6.170 5.960 6.010 109,257 -0.12(-1.96%)
Sep 04, 2020 6.030 6.190 6.030 6.130 55,000 +0.04(+0.66%)
Sep 03, 2020 6.130 6.180 6.000 6.090 55,659 -0.03(-0.49%)
Sep 02, 2020 5.930 6.140 5.930 6.120 50,163 +0.15(+2.51%)
Sep 01, 2020 5.800 6.000 5.800 5.970 48,998 +0.12(+2.05%)
Aug 31, 2020 5.870 5.965 5.825 5.850 131,929 -0.16(-2.66%)
Aug 28, 2020 5.950 6.080 5.950 6.010 42,900 +0.04(+0.67%)
Aug 27, 2020 5.890 6.090 5.890 5.970 82,793 +0.06(+1.02%)
Aug 26, 2020 5.930 5.965 5.860 5.910 35,446 -0.03(-0.51%)
Aug 25, 2020 5.960 5.990 5.880 5.940 33,084 +0.01(+0.17%)
Aug 24, 2020 5.810 5.930 5.780 5.930 34,818 +0.15(+2.60%)
Aug 21, 2020 5.800 5.880 5.750 5.780 63,200 -0.07(-1.20%)
Aug 20, 2020 5.800 5.910 5.800 5.850 28,690 -0.03(-0.51%)
Aug 19, 2020 5.850 5.970 5.800 5.880 62,449 -0.05(-0.84%)
Aug 18, 2020 5.940 5.970 5.900 5.930 30,147 -0.08(-1.33%)
Aug 17, 2020 5.940 6.030 5.850 6.010 36,059 +0.04(+0.67%)
Aug 14, 2020 5.890 5.970 5.850 5.970 23,200 +0.04(+0.67%)
Aug 13, 2020 5.860 5.980 5.860 5.930 39,250 +0.00(+0.00%)
Aug 12, 2020 6.070 6.090 5.920 5.930 49,329 +0.00(+0.00%)
Aug 11, 2020 6.040 6.180 5.910 5.930 114,763 -0.07(-1.17%)
Aug 10, 2020 5.970 6.130 5.970 6.000 115,600 +0.05(+0.84%)
Aug 07, 2020 5.680 5.990 5.680 5.950 54,400 +0.23(+4.02%)
Aug 06, 2020 5.670 5.830 5.670 5.720 45,569 -0.16(-2.72%)
Aug 05, 2020 5.750 5.930 5.680 5.880 87,606 +0.18(+3.16%)
Aug 04, 2020 5.660 5.740 5.640 5.700 37,227 +0.01(+0.18%)
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.