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

Citizens Inc (NY: CIA )

2.060 -0.040 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2005 5.280 5.318 5.112 5.234 39,055 +0.09(+1.82%)
Feb 25, 2005 5.196 5.327 5.122 5.140 37,878 -0.15(-2.83%)
Feb 24, 2005 5.159 5.327 5.103 5.290 37,985 +0.17(+3.28%)
Feb 23, 2005 5.093 5.252 4.953 5.122 72,760 +0.11(+2.24%)
Feb 22, 2005 5.308 5.308 5.000 5.009 40,339 -0.11(-2.19%)
Feb 18, 2005 5.346 5.346 5.093 5.122 40,125 +0.03(+0.55%)
Feb 17, 2005 5.224 5.224 5.093 5.093 40,018 -0.14(-2.68%)
Feb 16, 2005 5.318 5.383 5.187 5.234 41,088 +0.02(+0.36%)
Feb 15, 2005 5.430 5.449 5.150 5.215 49,006 -0.07(-1.24%)
Feb 14, 2005 5.393 5.449 5.262 5.280 23,219 -0.16(-2.92%)
Feb 11, 2005 5.140 5.439 5.093 5.439 47,722 +0.19(+3.56%)
Feb 10, 2005 5.215 5.346 5.168 5.252 32,314 +0.11(+2.18%)
Feb 09, 2005 5.542 5.561 5.131 5.140 50,932 -0.37(-6.78%)
Feb 08, 2005 5.486 5.514 5.421 5.514 21,186 +0.07(+1.37%)
Feb 07, 2005 5.467 5.495 5.336 5.439 22,898 +0.07(+1.22%)
Feb 04, 2005 5.299 5.411 5.234 5.374 24,289 -0.02(-0.35%)
Feb 03, 2005 5.467 5.467 5.280 5.393 40,339 +0.02(+0.35%)
Feb 02, 2005 5.346 5.467 5.327 5.374 17,334 -0.06(-1.03%)
Feb 01, 2005 5.430 5.495 5.374 5.430 28,997 -0.05(-0.85%)
Jan 31, 2005 5.402 5.514 5.280 5.477 48,364 +0.23(+4.46%)
Jan 28, 2005 5.374 5.374 5.196 5.243 33,170 -0.13(-2.43%)
Jan 27, 2005 5.374 5.514 5.346 5.374 40,125 -0.05(-0.86%)
Jan 26, 2005 5.327 5.495 5.271 5.421 44,298 +0.19(+3.57%)
Jan 25, 2005 5.234 5.346 5.187 5.234 35,952 +0.07(+1.45%)
Jan 24, 2005 5.280 5.327 5.093 5.159 30,923 -0.03(-0.54%)
Jan 21, 2005 5.093 5.308 5.047 5.187 49,541 +0.14(+2.78%)
Jan 20, 2005 5.140 5.290 5.009 5.047 54,784 -0.08(-1.64%)
Jan 19, 2005 5.514 5.598 5.122 5.131 61,418 -0.48(-8.50%)
Jan 18, 2005 5.150 5.607 5.150 5.607 41,516 +0.32(+6.01%)
Jan 14, 2005 5.252 5.355 5.075 5.290 46,866 +0.13(+2.54%)
Jan 13, 2005 5.355 5.374 5.140 5.159 51,895 -0.10(-1.95%)
Jan 12, 2005 5.280 5.280 5.140 5.262 39,697 -0.08(-1.57%)
Jan 11, 2005 5.252 5.421 5.140 5.346 35,631 +0.02(+0.35%)
Jan 10, 2005 5.458 5.486 5.252 5.327 37,557 +0.03(+0.53%)
Jan 07, 2005 5.589 5.598 5.187 5.299 73,723 -0.22(-4.06%)
Jan 06, 2005 5.523 5.701 5.467 5.523 62,595 +0.07(+1.37%)
Jan 05, 2005 5.654 5.692 5.374 5.449 83,139 -0.21(-3.64%)
Jan 04, 2005 5.832 5.841 5.626 5.654 64,200 -0.15(-2.58%)
Jan 03, 2005 5.953 5.963 5.738 5.804 53,607 -0.15(-2.51%)
Dec 31, 2004 5.981 6.168 5.813 5.953 81,534 +0.07(+1.11%)
Dec 30, 2004 5.972 6.168 5.888 5.888 35,310 +0.01(+0.16%)
Dec 29, 2004 6.037 6.056 5.822 5.878 17,334 -0.13(-2.18%)
Dec 28, 2004 5.776 6.028 5.776 6.009 29,318 +0.23(+4.05%)
Dec 27, 2004 5.981 6.037 5.682 5.776 25,787 -0.12(-2.06%)
Dec 23, 2004 5.981 5.981 5.841 5.897 28,997 -0.08(-1.41%)
Dec 22, 2004 5.888 6.065 5.888 5.981 38,413 +0.05(+0.79%)
Dec 21, 2004 5.832 5.981 5.701 5.935 41,837 +0.18(+3.08%)
Dec 20, 2004 5.654 5.916 5.654 5.757 39,590 -0.05(-0.81%)
Dec 17, 2004 5.841 5.953 5.682 5.804 54,463 +0.03(+0.49%)
Dec 16, 2004 5.794 5.841 5.654 5.776 27,927 -0.05(-0.80%)
Dec 15, 2004 6.028 6.028 5.748 5.822 36,273 -0.21(-3.41%)
Dec 14, 2004 5.832 6.028 5.785 6.028 34,240 +0.20(+3.37%)
Dec 13, 2004 5.813 5.935 5.738 5.832 37,022 +0.02(+0.32%)
Dec 10, 2004 5.888 5.944 5.804 5.813 30,709 -0.02(-0.32%)
Dec 09, 2004 5.701 5.841 5.645 5.832 46,438 +0.08(+1.46%)
Dec 08, 2004 5.841 5.841 5.607 5.748 59,385 +0.23(+4.24%)
Dec 07, 2004 5.701 5.776 5.467 5.514 94,374 -0.28(-4.84%)
Dec 06, 2004 5.953 5.953 5.794 5.794 34,561 -0.08(-1.43%)
Dec 03, 2004 5.981 6.000 5.841 5.878 41,623 -0.15(-2.48%)
Dec 02, 2004 6.093 6.140 5.869 6.028 70,085 -0.16(-2.57%)
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.