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: 10:12 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 (%)
Sep 30, 2010 7.000 7.000 6.830 6.890 1,206 -0.08(-1.15%)
Sep 29, 2010 6.940 7.000 6.870 6.970 67,343 -0.02(-0.29%)
Sep 28, 2010 6.990 7.030 6.860 6.990 7,331 +0.07(+1.01%)
Sep 27, 2010 6.990 7.030 6.830 6.920 50,966 -0.09(-1.28%)
Sep 24, 2010 6.840 7.010 6.810 7.010 117,853 +0.29(+4.32%)
Sep 23, 2010 6.700 6.790 6.670 6.720 1,408 -0.01(-0.15%)
Sep 22, 2010 6.930 6.930 6.700 6.730 56,592 -0.21(-3.03%)
Sep 21, 2010 7.110 7.110 6.940 6.940 78,522 -0.20(-2.80%)
Sep 20, 2010 6.830 7.150 6.780 7.140 167,675 +0.31(+4.54%)
Sep 17, 2010 6.830 6.850 6.690 6.830 145,616 -0.03(-0.44%)
Sep 15, 2010 6.850 6.870 6.750 6.860 44,072 -0.03(-0.44%)
Sep 14, 2010 6.930 6.950 6.790 6.890 49,286 -0.05(-0.72%)
Sep 13, 2010 6.720 6.980 6.680 6.940 131,108 +0.29(+4.36%)
Sep 10, 2010 6.720 6.810 6.600 6.650 42,315 -0.06(-0.89%)
Sep 09, 2010 6.860 6.860 6.650 6.710 41,256 -0.04(-0.59%)
Sep 08, 2010 6.760 6.890 6.680 6.750 31,200 +0.03(+0.45%)
Sep 07, 2010 6.950 6.950 6.700 6.720 1,147 -0.24(-3.45%)
Sep 03, 2010 6.930 6.980 6.770 6.960 99,890 +0.14(+2.05%)
Sep 02, 2010 6.950 6.950 6.690 6.820 571 -0.06(-0.87%)
Sep 01, 2010 6.870 6.900 6.750 6.880 72,774 +0.17(+2.53%)
Aug 31, 2010 6.710 6.810 6.590 6.710 600 +0.07(+1.05%)
Aug 30, 2010 6.810 6.890 6.590 6.640 100,079 -0.22(-3.21%)
Aug 27, 2010 6.860 6.890 6.560 6.860 66,473 +0.30(+4.57%)
Aug 26, 2010 6.760 6.760 6.520 6.560 804 -0.19(-2.81%)
Aug 25, 2010 6.600 6.750 6.590 6.750 796 +0.12(+1.81%)
Aug 24, 2010 6.570 6.700 6.530 6.630 3,233 -0.02(-0.30%)
Aug 23, 2010 6.700 6.800 6.600 6.650 135,633 +0.00(+0.00%)
Aug 20, 2010 6.580 6.730 6.580 6.650 125,166 +0.06(+0.91%)
Aug 19, 2010 6.750 6.820 6.580 6.590 1,203 -0.20(-2.95%)
Aug 18, 2010 6.840 6.900 6.730 6.790 12,333 -0.08(-1.16%)
Aug 17, 2010 7.030 7.030 6.860 6.870 1,918 -0.12(-1.72%)
Aug 16, 2010 6.620 7.000 6.620 6.990 131,484 +0.33(+4.95%)
Aug 13, 2010 6.660 6.710 6.620 6.660 91,157 -0.02(-0.30%)
Aug 12, 2010 6.640 6.800 6.640 6.680 480 -0.01(-0.15%)
Aug 11, 2010 6.880 6.980 6.660 6.690 3,482 -0.34(-4.84%)
Aug 10, 2010 6.990 7.200 6.990 7.030 1,486 -0.07(-0.99%)
Aug 09, 2010 7.060 7.150 6.930 7.100 84,655 +0.03(+0.42%)
Aug 06, 2010 7.070 7.110 6.680 7.070 71,502 +0.14(+2.02%)
Aug 05, 2010 6.920 6.990 6.820 6.930 50,464 -0.02(-0.29%)
Aug 04, 2010 6.890 7.000 6.850 6.950 42,221 +0.08(+1.16%)
Aug 03, 2010 6.920 7.080 6.860 6.870 52,628 -0.10(-1.43%)
Aug 02, 2010 6.820 7.000 6.750 6.970 73,904 +0.29(+4.34%)
Jul 30, 2010 6.680 6.880 6.620 6.680 139,994 -0.24(-3.47%)
Jul 29, 2010 6.870 7.030 6.840 6.920 36,157 +0.08(+1.17%)
Jul 28, 2010 6.840 7.080 6.800 6.840 1,291 -0.23(-3.25%)
Jul 27, 2010 7.200 7.200 6.990 7.070 98,392 -0.10(-1.39%)
Jul 26, 2010 7.040 7.170 6.980 7.170 133,690 +0.13(+1.85%)
Jul 23, 2010 6.740 7.050 6.730 7.040 104,625 +0.25(+3.68%)
Jul 22, 2010 6.680 6.850 6.610 6.790 73,512 +0.20(+3.03%)
Jul 21, 2010 6.980 6.980 6.590 6.590 44,596 -0.33(-4.77%)
Jul 20, 2010 6.750 6.930 6.690 6.920 55,187 +0.07(+1.02%)
Jul 19, 2010 6.590 6.880 6.560 6.850 67,080 +0.30(+4.58%)
Jul 16, 2010 6.550 6.730 6.540 6.550 118,984 -0.23(-3.39%)
Jul 15, 2010 6.960 6.960 6.580 6.780 69,874 -0.15(-2.16%)
Jul 14, 2010 7.050 7.100 6.880 6.930 45,770 -0.17(-2.39%)
Jul 13, 2010 7.100 7.120 6.950 7.100 3,155 +0.10(+1.43%)
Jul 12, 2010 6.930 7.000 6.850 7.000 50,125 +0.06(+0.86%)
Jul 09, 2010 6.940 6.950 6.800 6.940 29,227 +0.11(+1.61%)
Jul 08, 2010 6.830 7.000 6.700 6.830 959 -0.11(-1.59%)
Jul 07, 2010 6.780 6.940 6.700 6.940 92,942 +0.21(+3.12%)
Jul 06, 2010 6.730 6.860 6.680 6.730 1,613 +0.10(+1.51%)
Jul 02, 2010 6.630 6.820 6.600 6.630 54,692 -0.11(-1.63%)
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.