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

Citizens Inc (NY: CIA )

2.030 +0.020 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2005 5.748 5.841 5.617 5.701 48,364 -0.05(-0.81%)
Jun 29, 2005 5.710 5.832 5.654 5.748 36,059 -0.04(-0.65%)
Jun 28, 2005 5.654 5.794 5.607 5.785 47,936 +0.12(+2.15%)
Jun 27, 2005 5.673 5.701 5.421 5.664 41,730 -0.08(-1.46%)
Jun 24, 2005 5.514 5.748 5.421 5.748 119,626 +0.23(+4.24%)
Jun 23, 2005 5.776 5.813 5.514 5.514 47,936 -0.27(-4.69%)
Jun 22, 2005 5.729 5.785 5.636 5.785 33,705 +0.13(+2.31%)
Jun 21, 2005 5.776 5.813 5.514 5.654 50,932 -0.07(-1.14%)
Jun 20, 2005 5.748 5.785 5.645 5.720 27,071 -0.01(-0.16%)
Jun 17, 2005 5.813 5.841 5.654 5.729 122,943 -0.07(-1.13%)
Jun 16, 2005 5.645 5.794 5.636 5.794 36,915 +0.10(+1.81%)
Jun 15, 2005 5.607 5.738 5.514 5.692 64,949 +0.11(+2.01%)
Jun 14, 2005 5.449 5.664 5.430 5.579 60,562 +0.10(+1.88%)
Jun 13, 2005 5.495 5.514 5.336 5.477 23,754 -0.02(-0.34%)
Jun 10, 2005 5.514 5.514 5.336 5.495 21,828 -0.01(-0.17%)
Jun 09, 2005 5.346 5.505 5.336 5.505 23,647 +0.13(+2.43%)
Jun 08, 2005 5.271 5.495 5.234 5.374 49,648 +0.07(+1.41%)
Jun 07, 2005 5.318 5.364 5.271 5.299 32,207 -0.03(-0.53%)
Jun 06, 2005 5.122 5.364 5.122 5.327 40,874 +0.10(+1.97%)
Jun 03, 2005 5.458 5.467 5.206 5.224 54,249 -0.18(-3.29%)
Jun 02, 2005 5.402 5.467 5.364 5.402 19,688 -0.04(-0.69%)
Jun 01, 2005 5.393 5.514 5.187 5.439 36,594 +0.03(+0.52%)
May 31, 2005 5.505 5.514 5.411 5.411 45,903 -0.06(-1.03%)
May 27, 2005 5.336 5.486 5.290 5.467 22,684 +0.13(+2.45%)
May 26, 2005 5.187 5.374 5.187 5.336 27,392 +0.15(+2.88%)
May 25, 2005 5.187 5.318 5.131 5.187 20,437 -0.07(-1.25%)
May 24, 2005 5.112 5.318 5.093 5.252 29,746 +0.10(+2.00%)
May 23, 2005 5.243 5.262 5.140 5.150 28,569 -0.05(-0.90%)
May 20, 2005 5.280 5.299 5.168 5.196 32,956 -0.04(-0.71%)
May 19, 2005 5.215 5.327 5.159 5.234 41,516 +0.04(+0.72%)
May 18, 2005 5.037 5.234 5.037 5.196 75,435 +0.20(+3.93%)
May 17, 2005 4.878 5.028 4.813 5.000 65,056 +0.08(+1.71%)
May 16, 2005 4.813 4.972 4.813 4.916 61,525 +0.12(+2.53%)
May 13, 2005 5.000 5.131 4.785 4.794 50,504 -0.21(-4.11%)
May 12, 2005 5.056 5.215 4.963 5.000 34,561 -0.15(-2.90%)
May 11, 2005 5.196 5.224 4.953 5.150 42,693 -0.04(-0.72%)
May 10, 2005 5.140 5.271 5.056 5.187 27,285 +0.00(+0.00%)
May 09, 2005 5.075 5.262 5.028 5.187 33,598 +0.11(+2.21%)
May 06, 2005 5.178 5.243 5.047 5.075 50,504 -0.07(-1.27%)
May 05, 2005 5.047 5.187 5.047 5.140 34,347 +0.01(+0.18%)
May 04, 2005 5.000 5.224 4.991 5.131 49,006 +0.18(+3.58%)
May 03, 2005 4.953 5.019 4.813 4.953 40,553 -0.05(-0.93%)
May 02, 2005 4.953 5.037 4.860 5.000 37,878 +0.14(+2.88%)
Apr 29, 2005 5.093 5.093 4.860 4.860 87,098 -0.19(-3.70%)
Apr 28, 2005 5.075 5.196 5.047 5.047 35,631 -0.07(-1.46%)
Apr 27, 2005 5.019 5.252 5.019 5.122 48,899 +0.05(+0.92%)
Apr 26, 2005 5.140 5.271 5.000 5.075 51,360 -0.12(-2.34%)
Apr 25, 2005 5.140 5.206 5.000 5.196 48,899 +0.10(+2.02%)
Apr 22, 2005 5.234 5.234 4.953 5.093 60,562 -0.21(-3.88%)
Apr 21, 2005 5.093 5.327 4.925 5.299 56,817 +0.30(+5.98%)
Apr 20, 2005 5.252 5.252 4.963 5.000 61,846 -0.30(-5.64%)
Apr 19, 2005 5.234 5.318 5.093 5.299 44,084 +0.12(+2.35%)
Apr 18, 2005 5.093 5.224 5.000 5.178 34,989 +0.13(+2.59%)
Apr 15, 2005 5.234 5.280 5.019 5.047 40,981 -0.09(-1.82%)
Apr 14, 2005 5.252 5.364 5.140 5.140 39,269 -0.14(-2.65%)
Apr 13, 2005 5.336 5.374 5.206 5.280 37,236 -0.06(-1.05%)
Apr 12, 2005 5.280 5.374 5.150 5.336 48,364 +0.01(+0.18%)
Apr 11, 2005 5.346 5.374 5.243 5.327 34,989 +0.07(+1.42%)
Apr 08, 2005 5.514 5.514 5.178 5.252 61,204 -0.25(-4.58%)
Apr 07, 2005 5.421 5.514 5.280 5.505 37,022 +0.08(+1.55%)
Apr 06, 2005 5.467 5.505 5.374 5.421 27,285 +0.00(+0.00%)
Apr 05, 2005 5.383 5.421 5.290 5.421 32,100 +0.07(+1.22%)
Apr 04, 2005 5.187 5.374 5.168 5.355 31,886 +0.16(+3.06%)
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.