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

Citizens Inc (NY: CIA )

2.140 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Jan 31, 2013 9.340 10.08 9.300 10.01 199,365 +0.71(+7.63%)
Jan 30, 2013 9.280 9.460 9.200 9.300 155,217 +0.00(+0.00%)
Jan 29, 2013 9.190 9.400 9.190 9.300 146,663 +0.10(+1.09%)
Jan 28, 2013 9.170 9.230 9.140 9.200 148,401 +0.02(+0.22%)
Jan 25, 2013 9.280 9.300 9.100 9.180 52,750 -0.06(-0.65%)
Jan 24, 2013 9.490 9.490 9.200 9.240 47,929 -0.25(-2.63%)
Jan 23, 2013 9.780 9.780 9.470 9.490 40,357 -0.28(-2.87%)
Jan 22, 2013 9.670 9.790 9.550 9.770 50,445 +0.07(+0.72%)
Jan 18, 2013 9.680 9.720 9.540 9.700 69,464 -0.01(-0.10%)
Jan 17, 2013 9.820 9.880 9.630 9.710 53,618 -0.07(-0.72%)
Jan 16, 2013 10.10 10.10 9.670 9.780 48,215 -0.40(-3.93%)
Jan 15, 2013 10.02 10.30 10.01 10.18 58,659 +0.03(+0.30%)
Jan 14, 2013 10.21 10.28 10.11 10.15 39,632 -0.13(-1.26%)
Jan 11, 2013 10.39 10.44 10.24 10.28 55,377 -0.09(-0.87%)
Jan 10, 2013 10.67 10.70 10.29 10.37 44,341 -0.24(-2.26%)
Jan 09, 2013 10.52 10.67 10.46 10.61 44,221 +0.10(+0.95%)
Jan 08, 2013 10.60 10.60 10.40 10.51 81,847 -0.04(-0.38%)
Jan 07, 2013 10.86 10.99 10.55 10.55 73,359 -0.43(-3.92%)
Jan 04, 2013 11.12 11.30 10.87 10.98 60,611 -0.08(-0.72%)
Jan 03, 2013 11.49 11.49 11.03 11.06 54,270 -0.40(-3.49%)
Jan 02, 2013 11.37 11.71 11.28 11.46 191,981 +0.41(+3.71%)
Dec 31, 2012 10.53 11.05 10.51 11.05 58,280 +0.50(+4.74%)
Dec 28, 2012 10.72 10.82 10.52 10.55 28,113 -0.26(-2.41%)
Dec 27, 2012 10.88 10.88 10.50 10.81 36,299 -0.03(-0.28%)
Dec 26, 2012 10.82 10.90 10.61 10.84 51,228 +0.06(+0.56%)
Dec 24, 2012 10.80 10.84 10.76 10.78 11,305 -0.02(-0.19%)
Dec 21, 2012 10.68 10.94 10.68 10.80 184,525 -0.09(-0.83%)
Dec 20, 2012 10.65 10.89 10.64 10.89 61,538 +0.22(+2.06%)
Dec 19, 2012 10.66 10.70 10.54 10.67 37,316 -0.01(-0.09%)
Dec 18, 2012 10.61 10.69 10.46 10.68 62,608 +0.11(+1.04%)
Dec 17, 2012 10.06 10.64 10.05 10.57 79,785 +0.58(+5.81%)
Dec 14, 2012 9.960 10.03 9.888 9.990 57,950 -0.10(-0.99%)
Dec 13, 2012 10.08 10.22 10.00 10.09 25,895 +0.00(+0.00%)
Dec 12, 2012 10.45 10.47 10.04 10.09 49,698 -0.35(-3.35%)
Dec 11, 2012 8.800 10.52 8.550 10.44 121,059 -0.04(-0.38%)
Dec 10, 2012 10.40 10.49 10.31 10.48 61,335 +0.09(+0.87%)
Dec 07, 2012 10.43 10.48 10.32 10.39 40,759 -0.01(-0.10%)
Dec 06, 2012 10.23 10.44 10.11 10.40 35,529 +0.14(+1.36%)
Dec 05, 2012 10.49 10.49 10.24 10.26 35,432 -0.23(-2.19%)
Dec 04, 2012 10.28 10.50 10.15 10.49 67,259 +0.43(+4.27%)
Nov 30, 2012 10.18 10.18 9.720 10.06 124,082 -0.13(-1.28%)
Nov 29, 2012 10.11 10.21 9.860 10.19 33,198 +0.21(+2.10%)
Nov 28, 2012 9.890 10.00 9.800 9.980 33,614 -0.01(-0.10%)
Nov 27, 2012 10.20 10.30 9.990 9.990 41,148 -0.26(-2.54%)
Nov 26, 2012 10.10 10.38 10.07 10.25 81,478 +0.07(+0.69%)
Nov 23, 2012 9.970 10.22 9.970 10.18 31,085 +0.25(+2.52%)
Nov 21, 2012 9.760 9.930 9.610 9.930 32,838 +0.14(+1.43%)
Nov 20, 2012 9.770 9.880 9.550 9.790 66,236 -0.05(-0.51%)
Nov 19, 2012 9.420 9.840 9.350 9.840 41,919 +0.56(+6.03%)
Nov 16, 2012 9.330 9.410 9.070 9.280 63,169 -0.11(-1.17%)
Nov 15, 2012 9.200 9.510 9.180 9.390 37,113 +0.17(+1.84%)
Nov 14, 2012 9.360 9.510 9.200 9.220 89,707 -0.12(-1.28%)
Nov 13, 2012 9.380 9.650 9.250 9.340 60,341 -0.19(-1.99%)
Nov 12, 2012 9.460 9.670 9.410 9.530 20,193 +0.09(+0.95%)
Nov 09, 2012 9.200 9.680 9.190 9.440 37,229 +0.19(+2.05%)
Nov 08, 2012 9.510 9.650 9.250 9.250 58,586 -0.26(-2.73%)
Nov 07, 2012 10.09 10.09 9.500 9.510 111,400 -0.78(-7.58%)
Nov 06, 2012 10.17 10.50 10.09 10.29 52,021 +0.11(+1.08%)
Nov 05, 2012 9.630 10.19 9.600 10.18 66,640 +0.53(+5.49%)
Nov 02, 2012 10.13 10.13 9.650 9.650 63,876 -0.46(-4.55%)
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.