Skip to main content

Citizens Inc (NY: CIA )

2.140 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.210 7.650 7.010 7.020 188,607 -0.23(-3.17%)
Feb 26, 2016 7.130 7.290 7.030 7.250 83,961 +0.19(+2.69%)
Feb 25, 2016 6.900 7.255 6.820 7.060 76,112 +0.12(+1.73%)
Feb 24, 2016 6.890 7.090 6.810 6.940 70,227 -0.13(-1.84%)
Feb 23, 2016 7.170 7.360 6.810 7.070 95,681 -0.16(-2.21%)
Feb 22, 2016 7.100 7.380 7.100 7.230 83,298 +0.06(+0.84%)
Feb 19, 2016 7.090 7.310 7.060 7.170 70,849 +0.07(+0.99%)
Feb 18, 2016 7.460 7.500 7.050 7.100 56,823 -0.38(-5.08%)
Feb 17, 2016 6.850 7.500 6.790 7.480 134,917 +0.64(+9.36%)
Feb 16, 2016 6.600 6.870 6.600 6.840 70,849 +0.33(+5.07%)
Feb 12, 2016 6.280 6.510 6.510 6.510 64,000 +0.24(+3.83%)
Feb 11, 2016 6.150 6.360 6.150 6.270 34,894 +0.02(+0.32%)
Feb 10, 2016 6.280 6.490 6.190 6.250 59,594 +0.04(+0.64%)
Feb 09, 2016 6.100 6.340 6.100 6.210 61,882 +0.05(+0.81%)
Feb 08, 2016 6.330 6.370 6.115 6.160 248,209 -0.24(-3.75%)
Feb 05, 2016 6.400 6.620 6.270 6.400 141,083 -0.02(-0.31%)
Feb 04, 2016 6.340 6.520 6.310 6.420 45,833 +0.09(+1.42%)
Feb 03, 2016 6.290 6.400 6.230 6.330 59,830 +0.06(+0.96%)
Feb 02, 2016 6.360 6.530 6.250 6.270 52,092 -0.13(-2.03%)
Feb 01, 2016 6.500 6.600 6.400 6.400 59,446 -0.08(-1.23%)
Jan 29, 2016 6.330 6.620 6.290 6.480 246,241 +0.16(+2.53%)
Jan 28, 2016 6.790 6.920 6.290 6.320 135,758 -0.37(-5.53%)
Jan 27, 2016 6.700 6.930 6.580 6.690 60,948 -0.01(-0.15%)
Jan 26, 2016 6.810 6.920 6.680 6.700 62,786 -0.05(-0.74%)
Jan 25, 2016 6.860 6.990 6.710 6.750 99,513 -0.21(-3.02%)
Jan 22, 2016 6.750 6.990 6.690 6.960 71,927 +0.26(+3.88%)
Jan 21, 2016 6.780 6.940 6.620 6.700 89,944 -0.01(-0.15%)
Jan 20, 2016 6.370 6.830 6.310 6.710 135,254 +0.29(+4.52%)
Jan 19, 2016 6.500 6.650 6.375 6.420 54,404 -0.03(-0.47%)
Jan 15, 2016 6.390 6.450 6.450 6.450 162,800 -0.11(-1.68%)
Jan 14, 2016 6.640 6.710 6.530 6.560 61,863 +0.05(+0.77%)
Jan 13, 2016 6.650 6.775 6.450 6.510 105,662 -0.14(-2.11%)
Jan 12, 2016 7.000 7.050 6.570 6.650 94,720 -0.23(-3.34%)
Jan 11, 2016 6.760 6.960 6.620 6.880 66,508 +0.25(+3.77%)
Jan 08, 2016 6.700 6.790 6.540 6.630 106,605 -0.03(-0.45%)
Jan 07, 2016 6.730 6.810 6.603 6.660 89,735 -0.14(-2.06%)
Jan 06, 2016 6.910 7.120 6.770 6.800 96,744 -0.24(-3.41%)
Jan 05, 2016 7.190 7.350 6.970 7.040 64,988 +0.04(+0.57%)
Jan 04, 2016 7.400 7.400 6.980 7.000 147,299 -0.43(-5.79%)
Dec 31, 2015 8.030 7.430 7.430 7.430 119,900 -0.57(-7.13%)
Dec 30, 2015 8.860 8.900 7.970 8.000 91,498 -0.74(-8.47%)
Dec 29, 2015 8.940 9.000 8.630 8.740 83,052 -0.06(-0.68%)
Dec 28, 2015 8.520 9.000 8.470 8.800 164,960 +0.26(+3.04%)
Dec 24, 2015 8.360 8.540 8.540 8.540 37,900 +0.25(+3.02%)
Dec 23, 2015 8.220 8.520 8.170 8.290 168,905 +0.15(+1.84%)
Dec 22, 2015 7.890 8.160 7.800 8.140 63,890 +0.27(+3.43%)
Dec 21, 2015 7.700 7.930 7.640 7.870 67,599 +0.20(+2.61%)
Dec 18, 2015 7.910 8.030 7.610 7.670 198,996 -0.30(-3.76%)
Dec 17, 2015 7.960 8.105 7.840 7.970 80,619 -0.06(-0.75%)
Dec 16, 2015 7.860 8.065 7.830 8.030 60,512 +0.20(+2.55%)
Dec 15, 2015 7.710 7.930 7.550 7.830 44,739 +0.14(+1.82%)
Dec 14, 2015 7.730 7.890 7.650 7.690 97,733 -0.14(-1.79%)
Dec 11, 2015 7.600 7.980 7.600 7.830 154,371 -0.02(-0.25%)
Dec 10, 2015 7.920 8.010 7.780 7.850 52,104 -0.17(-2.12%)
Dec 09, 2015 8.220 8.320 7.960 8.020 55,286 -0.28(-3.37%)
Dec 08, 2015 8.590 8.710 8.300 8.300 89,920 -0.44(-5.03%)
Dec 07, 2015 8.440 8.750 8.430 8.740 242,592 +0.26(+3.07%)
Dec 04, 2015 8.520 8.690 8.400 8.480 82,889 -0.11(-1.28%)
Dec 03, 2015 8.960 9.030 8.570 8.590 99,072 -0.42(-4.66%)
Dec 02, 2015 9.310 9.410 9.000 9.010 130,338 -0.37(-3.94%)
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.