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 (%)
Jun 28, 2002 10.20 10.60 9.755 10.60 161,583 +0.39(+3.84%)
Jun 27, 2002 9.510 10.20 9.469 10.20 64,314 +0.67(+7.02%)
Jun 26, 2002 9.200 9.534 8.889 9.534 26,338 +0.25(+2.73%)
Jun 25, 2002 9.387 9.559 9.143 9.281 28,543 +0.38(+4.22%)
Jun 21, 2002 8.971 8.971 8.530 8.906 34,546 +0.10(+1.11%)
Jun 20, 2002 8.530 8.979 8.090 8.808 27,318 +0.16(+1.79%)
Jun 19, 2002 9.706 9.706 8.653 8.653 29,156 -1.09(-11.22%)
Jun 18, 2002 9.004 9.779 9.004 9.747 27,563 +0.62(+6.80%)
Jun 17, 2002 8.351 9.126 8.351 9.126 30,258 +0.68(+8.02%)
Jun 14, 2002 8.163 8.530 7.967 8.449 15,803 +0.69(+8.95%)
Jun 12, 2002 7.045 7.755 7.045 7.755 20,213 +0.61(+8.57%)
Jun 11, 2002 7.061 7.363 6.857 7.143 22,418 +0.18(+2.58%)
Jun 10, 2002 6.612 7.061 6.530 6.963 12,862 +0.43(+6.63%)
Jun 07, 2002 6.571 6.571 6.343 6.530 12,617 +0.00(+0.00%)
Jun 06, 2002 6.857 7.045 6.530 6.530 26,705 -0.42(-5.99%)
Jun 05, 2002 6.530 6.955 6.449 6.947 10,657 -0.40(-5.44%)
May 31, 2002 7.632 7.730 7.347 7.347 17,518 -0.49(-6.25%)
May 28, 2002 7.959 7.959 7.608 7.836 13,842 -0.12(-1.54%)
May 27, 2002 8.326 8.334 7.959 7.959 15,435 +0.00(+0.00%)
May 24, 2002 8.326 8.334 7.959 7.959 15,435 -0.38(-4.60%)
May 23, 2002 8.963 8.963 8.114 8.343 34,423 -0.60(-6.67%)
May 22, 2002 8.979 9.045 8.775 8.938 16,660 -0.12(-1.35%)
May 21, 2002 9.306 9.306 8.979 9.061 18,008 -0.52(-5.45%)
May 20, 2002 9.657 9.657 9.510 9.583 7,840 -0.03(-0.34%)
May 17, 2002 9.714 9.714 9.551 9.616 7,472 -0.06(-0.59%)
May 16, 2002 9.755 9.771 9.616 9.673 10,535 -0.04(-0.42%)
May 15, 2002 9.510 9.779 9.461 9.714 14,700 +0.23(+2.41%)
May 14, 2002 9.143 9.502 9.143 9.485 21,315 +0.26(+2.83%)
May 13, 2002 8.922 9.224 8.898 9.224 14,333 +0.20(+2.26%)
May 10, 2002 9.534 9.534 9.020 9.020 17,763 -0.72(-7.38%)
May 09, 2002 10.12 10.12 9.738 9.738 14,333 -0.37(-3.64%)
May 08, 2002 10.08 10.19 10.000 10.11 15,435 +0.02(+0.24%)
May 07, 2002 10.16 10.16 9.959 10.08 13,107 -0.16(-1.59%)
May 06, 2002 10.44 10.44 10.24 10.24 10,780 -0.20(-1.88%)
May 03, 2002 10.59 10.61 10.34 10.44 30,381 -0.24(-2.29%)
May 02, 2002 10.73 10.73 10.53 10.69 38,588 -0.13(-1.21%)
May 01, 2002 10.61 10.82 10.49 10.82 37,241 +0.18(+1.69%)
Apr 30, 2002 9.591 10.64 9.591 10.64 40,793 +1.04(+10.89%)
Apr 29, 2002 10.18 9.591 8.938 9.591 12,127 +0.74(+8.36%)
Apr 26, 2002 8.759 8.873 8.731 8.852 21,554 +0.06(+0.65%)
Apr 25, 2002 8.624 8.795 8.624 8.795 11,270 +0.17(+1.98%)
Apr 24, 2002 8.546 8.759 8.546 8.624 15,496 +0.08(+0.91%)
Apr 23, 2002 8.411 8.589 8.376 8.546 11,270 +0.10(+1.18%)
Apr 22, 2002 8.646 8.646 8.447 8.447 15,919 -0.18(-2.06%)
Apr 19, 2002 8.518 8.681 8.518 8.624 10,143 +0.07(+0.83%)
Apr 18, 2002 8.646 8.646 8.482 8.553 27,189 -0.13(-1.47%)
Apr 17, 2002 8.695 8.766 8.646 8.681 17,328 -0.01(-0.16%)
Apr 16, 2002 8.482 8.695 8.305 8.695 28,880 +0.21(+2.51%)
Apr 15, 2002 8.411 8.603 8.376 8.482 22,118 +0.05(+0.59%)
Apr 12, 2002 7.723 8.433 7.723 8.433 31,275 +0.71(+9.19%)
Apr 11, 2002 7.844 7.844 7.723 7.723 9,438 -0.09(-1.09%)
Apr 10, 2002 7.808 7.879 7.631 7.808 29,725 +0.04(+0.55%)
Apr 09, 2002 7.666 7.836 7.631 7.765 7,607 +0.08(+1.02%)
Apr 08, 2002 7.680 7.694 7.595 7.687 9,298 +0.09(+1.21%)
Apr 05, 2002 7.524 7.645 7.524 7.595 4,789 +0.11(+1.42%)
Apr 04, 2002 7.311 7.489 7.311 7.489 6,762 +0.14(+1.93%)
Apr 03, 2002 7.453 7.453 7.290 7.347 10,143 -0.12(-1.62%)
Apr 02, 2002 7.581 7.581 7.446 7.467 10,143 -0.08(-1.03%)
Apr 01, 2002 7.560 7.595 7.418 7.545 211,319 -0.09(-1.12%)
Mar 29, 2002 7.616 7.773 7.616 7.631 9,861 +0.00(+0.00%)
Mar 28, 2002 7.616 7.773 7.616 7.631 9,861 -0.07(-0.92%)
Mar 27, 2002 7.574 7.702 7.453 7.702 19,441 +0.06(+0.74%)
Mar 26, 2002 7.666 7.666 7.560 7.645 8,734 +0.01(+0.09%)
Mar 25, 2002 7.808 7.808 7.631 7.638 10,143 -0.16(-2.09%)
Mar 22, 2002 7.702 7.844 7.702 7.801 6,762 +0.07(+0.92%)
Mar 21, 2002 7.453 7.730 7.453 7.730 8,452 +0.24(+3.22%)
Mar 20, 2002 7.957 7.957 7.489 7.489 21,413 -0.54(-6.72%)
Mar 19, 2002 8.049 8.057 7.978 8.028 8,171 -0.13(-1.57%)
Mar 18, 2002 8.234 8.234 8.120 8.156 10,284 -0.15(-1.79%)
Mar 15, 2002 8.120 8.305 8.120 8.305 27,330 +0.01(+0.09%)
Mar 14, 2002 8.057 8.305 8.021 8.298 15,778 +0.17(+2.10%)
Mar 13, 2002 8.291 8.305 8.127 8.127 11,270 -0.16(-1.97%)
Mar 12, 2002 8.291 8.305 8.220 8.291 8,875 -0.01(-0.09%)
Mar 11, 2002 8.305 8.305 8.241 8.298 8,875 -0.08(-0.93%)
Mar 08, 2002 8.376 8.440 8.340 8.376 9,579 -0.04(-0.42%)
Mar 07, 2002 8.447 8.447 8.376 8.411 7,607 -0.04(-0.42%)
Mar 06, 2002 8.447 8.511 8.369 8.447 9,861 -0.06(-0.67%)
Mar 05, 2002 8.461 8.518 8.419 8.504 10,706 +0.01(+0.08%)
Mar 04, 2002 8.482 8.553 8.411 8.497 10,988 -0.06(-0.66%)
Mar 01, 2002 8.305 8.553 8.170 8.553 31,557 +0.21(+2.55%)
Feb 28, 2002 8.447 8.447 8.305 8.340 9,579 -0.04(-0.42%)
Feb 27, 2002 8.482 8.482 8.269 8.376 15,919 +0.00(+0.00%)
Feb 26, 2002 7.822 8.376 7.822 8.376 28,739 +0.46(+5.83%)
Feb 25, 2002 7.915 7.978 7.773 7.915 17,187 +0.11(+1.36%)
Feb 22, 2002 7.382 7.808 7.382 7.808 18,032 +0.50(+6.80%)
Feb 21, 2002 7.361 7.609 7.283 7.311 19,300 -0.09(-1.15%)
Feb 20, 2002 7.098 7.396 7.027 7.396 16,342 +0.22(+3.07%)
Feb 19, 2002 7.325 7.361 7.169 7.176 11,693 -0.08(-1.08%)
Feb 18, 2002 7.084 7.261 7.084 7.254 8,875 +0.00(+0.00%)
Feb 15, 2002 7.084 7.261 7.084 7.254 8,875 +0.17(+2.40%)
Feb 14, 2002 7.155 7.247 7.077 7.084 14,369 -0.07(-0.99%)
Feb 13, 2002 7.013 7.155 6.992 7.155 18,737 +0.11(+1.51%)
Feb 12, 2002 7.063 7.127 6.992 7.049 9,861 -0.09(-1.19%)
Feb 11, 2002 7.063 7.169 6.921 7.134 10,565 +0.02(+0.30%)
Feb 08, 2002 7.183 7.240 7.020 7.112 16,201 -0.15(-2.05%)
Feb 07, 2002 7.666 7.666 7.254 7.261 17,750 -0.37(-4.84%)
Feb 06, 2002 8.021 8.078 7.631 7.631 27,048 -0.48(-5.87%)
Feb 05, 2002 8.163 8.163 8.021 8.106 8,593 +0.00(+0.00%)
Feb 04, 2002 8.340 8.397 8.106 8.106 14,087 -0.31(-3.63%)
Feb 01, 2002 8.497 8.497 8.305 8.411 13,665 -0.05(-0.59%)
Jan 31, 2002 8.305 8.461 8.305 8.461 19,018 +0.12(+1.45%)
Jan 30, 2002 8.397 8.447 8.255 8.340 16,905 -0.02(-0.25%)
Jan 29, 2002 8.518 8.518 8.312 8.362 13,524 -0.25(-2.89%)
Jan 28, 2002 8.710 8.766 8.589 8.610 10,143 -0.13(-1.46%)
Jan 25, 2002 8.766 8.866 8.738 8.738 10,284 -0.07(-0.81%)
Jan 24, 2002 8.759 8.908 8.759 8.809 8,875 +0.01(+0.16%)
Jan 23, 2002 8.873 9.015 8.766 8.795 10,002 -0.11(-1.27%)
Jan 22, 2002 8.951 9.015 8.873 8.908 183,143 -0.11(-1.18%)
Jan 21, 2002 9.135 9.228 9.015 9.015 13,947 +0.00(+0.00%)
Jan 18, 2002 9.135 9.228 9.015 9.015 13,947 -0.21(-2.23%)
Jan 17, 2002 9.086 9.221 9.086 9.221 9,861 +0.21(+2.28%)
Jan 16, 2002 9.192 9.192 9.001 9.015 17,891 -0.18(-1.93%)
Jan 15, 2002 9.185 9.192 9.015 9.192 10,706 +0.04(+0.39%)
Jan 14, 2002 9.086 9.228 9.086 9.157 11,833 +0.00(+0.00%)
Jan 11, 2002 9.228 9.228 9.157 9.157 14,228 -0.07(-0.77%)
Jan 10, 2002 9.157 9.377 9.143 9.228 10,847 +0.25(+2.77%)
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.