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

Citizens Inc (NY: CIA )

2.148 +0.008 (+0.36%)
Streaming Delayed Price Updated: 1:10 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 (%)
May 30, 2003 6.269 6.792 6.269 6.710 33,933 +0.51(+8.16%)
May 29, 2003 5.837 6.285 5.837 6.204 34,791 +0.41(+7.04%)
May 28, 2003 5.592 5.796 5.592 5.796 19,845 +0.16(+2.90%)
May 27, 2003 5.461 5.632 5.461 5.632 20,213 +0.20(+3.76%)
May 23, 2003 5.469 5.469 5.192 5.428 14,455 -0.08(-1.48%)
May 22, 2003 5.445 5.551 5.273 5.510 13,230 +0.02(+0.45%)
May 21, 2003 5.428 5.592 5.273 5.486 15,313 +0.10(+1.82%)
May 20, 2003 5.298 5.494 5.224 5.388 22,050 +0.12(+2.33%)
May 19, 2003 5.355 5.388 4.645 5.265 17,518 -0.13(-2.42%)
May 16, 2003 5.543 5.583 5.306 5.396 23,643 -0.24(-4.20%)
May 15, 2003 5.314 5.632 5.200 5.632 29,891 +0.40(+7.64%)
May 14, 2003 5.428 5.445 5.224 5.232 13,842 -0.16(-2.88%)
May 13, 2003 5.583 5.592 5.290 5.388 19,845 -0.16(-2.80%)
May 12, 2003 5.551 5.632 5.469 5.543 14,333 +0.03(+0.59%)
May 09, 2003 5.681 5.681 5.469 5.510 10,780 -0.16(-2.88%)
May 08, 2003 5.347 5.714 5.347 5.673 26,215 +0.29(+5.30%)
May 07, 2003 5.281 5.510 5.281 5.388 36,016 +0.11(+2.17%)
May 06, 2003 5.330 5.347 5.265 5.273 18,498 -0.03(-0.62%)
May 05, 2003 5.420 5.420 5.102 5.306 23,888 -0.07(-1.22%)
May 02, 2003 5.102 5.404 5.102 5.371 21,193 +0.31(+6.13%)
May 01, 2003 5.290 5.290 5.061 5.061 12,862 -0.10(-1.90%)
Apr 30, 2003 5.192 5.265 4.988 5.159 55,371 -0.07(-1.25%)
Apr 29, 2003 5.306 5.306 5.167 5.224 36,873 -0.01(-0.16%)
Apr 28, 2003 5.143 5.257 5.020 5.232 20,090 +0.10(+1.91%)
Apr 25, 2003 4.996 5.224 4.996 5.135 8,207 +0.07(+1.45%)
Apr 24, 2003 5.183 5.224 5.020 5.061 9,555 -0.16(-3.13%)
Apr 23, 2003 5.143 5.224 5.143 5.224 9,677 +0.04(+0.79%)
Apr 22, 2003 5.045 5.183 4.979 5.183 19,723 +0.10(+1.93%)
Apr 21, 2003 4.988 5.102 4.988 5.086 6,737 -0.02(-0.32%)
Apr 17, 2003 5.086 5.102 5.028 5.102 13,842 +0.05(+0.97%)
Apr 16, 2003 5.086 5.102 4.857 5.053 20,580 -0.03(-0.64%)
Apr 15, 2003 5.045 5.102 4.979 5.086 14,210 -0.02(-0.32%)
Apr 14, 2003 4.996 5.102 4.988 5.102 10,902 +0.07(+1.46%)
Apr 11, 2003 5.143 5.183 4.996 5.028 32,341 -0.20(-3.75%)
Apr 10, 2003 5.143 5.306 5.102 5.224 14,823 +0.03(+0.63%)
Apr 09, 2003 5.208 5.339 5.183 5.192 11,147 +0.07(+1.27%)
Apr 08, 2003 5.298 5.306 5.126 5.126 13,230 -0.14(-2.64%)
Apr 07, 2003 5.143 5.281 5.143 5.265 17,028 +0.20(+4.03%)
Apr 04, 2003 5.094 5.183 5.012 5.061 27,685 +0.00(+0.00%)
Apr 03, 2003 5.167 5.167 4.988 5.061 19,723 -0.01(-0.16%)
Apr 02, 2003 5.135 5.135 4.996 5.069 21,928 -0.07(-1.43%)
Apr 01, 2003 4.939 5.143 4.939 5.143 18,008 +0.20(+4.13%)
Mar 31, 2003 5.004 5.143 4.939 4.939 25,358 -0.05(-0.98%)
Mar 28, 2003 5.086 5.183 4.988 4.988 19,845 -0.14(-2.71%)
Mar 27, 2003 5.004 5.143 4.996 5.126 18,498 +0.06(+1.13%)
Mar 26, 2003 5.224 5.363 5.069 5.069 12,250 -0.07(-1.43%)
Mar 25, 2003 5.045 5.257 4.971 5.143 17,885 +0.16(+3.11%)
Mar 24, 2003 5.159 5.200 4.979 4.988 20,580 -0.42(-7.70%)
Mar 21, 2003 5.306 5.510 5.290 5.404 33,321 +0.11(+2.00%)
Mar 20, 2003 5.224 5.347 5.053 5.298 28,666 -0.01(-0.15%)
Mar 19, 2003 5.175 5.330 4.930 5.306 29,033 +0.21(+4.17%)
Mar 18, 2003 5.143 5.257 5.045 5.094 14,210 +0.03(+0.65%)
Mar 17, 2003 5.428 5.714 5.061 5.061 57,944 -0.42(-7.74%)
Mar 14, 2003 5.551 5.714 5.486 5.486 13,475 -0.02(-0.44%)
Mar 13, 2003 5.388 5.510 5.347 5.510 13,107 +0.16(+3.05%)
Mar 12, 2003 4.996 5.347 4.939 5.347 8,942 +0.33(+6.50%)
Mar 11, 2003 5.028 5.143 4.979 5.020 14,210 +0.07(+1.49%)
Mar 10, 2003 5.061 5.086 4.947 4.947 11,760 -0.16(-3.04%)
Mar 07, 2003 5.061 5.330 5.053 5.102 19,968 +0.00(+0.00%)
Mar 06, 2003 5.159 5.216 4.939 5.102 17,518 +0.02(+0.48%)
Mar 05, 2003 4.996 5.224 4.979 5.077 16,048 +0.08(+1.63%)
Mar 04, 2003 4.947 5.077 4.890 4.996 15,925 +0.06(+1.16%)
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.