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 (%)
Oct 31, 2002 6.530 6.563 6.432 6.432 13,107 -0.18(-2.72%)
Oct 30, 2002 6.612 6.694 6.506 6.612 15,558 +0.08(+1.25%)
Oct 29, 2002 6.498 6.645 6.383 6.530 18,988 +0.11(+1.78%)
Oct 28, 2002 6.890 6.890 6.416 6.416 15,435 -0.47(-6.76%)
Oct 25, 2002 6.522 6.881 6.449 6.881 19,968 +0.23(+3.44%)
Oct 24, 2002 6.865 6.865 6.530 6.653 16,538 -0.21(-3.09%)
Oct 23, 2002 6.579 7.061 6.481 6.865 22,418 +0.21(+3.19%)
Oct 22, 2002 6.620 6.767 6.367 6.653 14,333 +0.11(+1.75%)
Oct 21, 2002 6.530 6.849 6.408 6.539 19,845 -0.02(-0.37%)
Oct 18, 2002 6.530 6.596 6.473 6.563 18,253 +0.03(+0.50%)
Oct 17, 2002 6.277 6.530 6.155 6.530 22,418 +0.33(+5.40%)
Oct 16, 2002 6.530 6.547 6.171 6.196 19,723 -0.39(-5.95%)
Oct 15, 2002 6.530 6.890 6.285 6.588 41,038 +0.06(+0.87%)
Oct 14, 2002 6.449 6.530 6.449 6.530 12,372 +0.01(+0.13%)
Oct 11, 2002 5.918 6.628 5.918 6.522 25,480 +0.64(+10.97%)
Oct 10, 2002 5.371 5.877 5.143 5.877 23,888 +0.42(+7.78%)
Oct 09, 2002 6.081 6.130 5.453 5.453 23,765 -0.55(-9.12%)
Oct 08, 2002 5.926 6.049 5.477 6.000 22,050 +0.07(+1.24%)
Oct 07, 2002 6.490 6.490 5.788 5.926 25,603 -0.60(-9.25%)
Oct 04, 2002 6.506 6.604 6.449 6.530 10,045 +0.00(+0.00%)
Oct 03, 2002 6.441 6.563 6.441 6.530 294,010 +0.09(+1.39%)
Oct 02, 2002 7.183 7.200 6.367 6.441 51,084 -1.10(-14.61%)
Oct 01, 2002 7.469 7.583 7.102 7.543 71,297 +0.21(+2.90%)
Sep 30, 2002 6.775 7.494 6.596 7.330 59,047 +0.51(+7.42%)
Sep 27, 2002 6.481 7.330 6.481 6.824 87,713 +0.42(+6.63%)
Sep 26, 2002 5.183 6.408 5.143 6.400 52,064 +1.27(+24.84%)
Sep 25, 2002 4.735 5.126 4.653 5.126 27,195 +0.47(+9.98%)
Sep 24, 2002 4.735 4.816 4.326 4.661 27,930 -0.09(-1.89%)
Sep 23, 2002 5.143 5.200 4.702 4.751 29,646 -0.32(-6.28%)
Sep 20, 2002 6.326 6.326 4.979 5.069 86,978 -1.26(-19.87%)
Sep 19, 2002 6.588 6.734 6.326 6.326 31,851 -0.34(-5.14%)
Sep 18, 2002 6.767 6.841 6.490 6.669 39,446 -0.18(-2.62%)
Sep 17, 2002 6.939 6.979 6.775 6.849 19,600 -0.17(-2.44%)
Sep 16, 2002 7.004 7.020 6.849 7.020 15,558 +0.07(+1.06%)
Sep 13, 2002 6.759 7.020 6.694 6.947 35,403 +0.11(+1.55%)
Sep 12, 2002 7.069 7.069 6.783 6.841 25,603 -0.22(-3.12%)
Sep 11, 2002 7.053 7.151 6.988 7.061 23,520 +0.09(+1.29%)
Sep 10, 2002 7.298 7.298 6.530 6.971 75,707 -0.33(-4.47%)
Sep 09, 2002 7.551 7.551 7.265 7.298 21,315 -0.29(-3.87%)
Sep 06, 2002 7.592 7.624 7.469 7.592 269,509 +0.00(+0.00%)
Sep 05, 2002 7.918 7.918 7.592 7.592 39,691 -0.33(-4.12%)
Sep 04, 2002 7.967 7.967 7.820 7.918 26,460 -0.05(-0.61%)
Sep 03, 2002 8.473 8.473 7.714 7.967 992,284 -0.51(-5.97%)
Aug 30, 2002 8.816 8.930 8.473 8.473 21,193 -0.38(-4.33%)
Aug 29, 2002 9.330 9.330 8.775 8.857 40,671 -0.47(-5.07%)
Aug 28, 2002 9.755 9.755 9.330 9.330 33,688 -0.47(-4.75%)
Aug 27, 2002 10.21 10.21 9.796 9.796 30,013 -0.42(-4.08%)
Aug 26, 2002 10.37 10.37 10.20 10.21 12,372 -0.20(-1.96%)
Aug 23, 2002 10.53 10.53 10.39 10.42 27,440 -0.09(-0.85%)
Aug 22, 2002 10.08 10.57 10.08 10.51 42,386 +0.52(+5.23%)
Aug 21, 2002 9.910 10.000 9.632 9.983 14,945 +0.16(+1.58%)
Aug 20, 2002 10.08 10.08 9.755 9.828 6,247 -0.17(-1.71%)
Aug 16, 2002 9.836 10.20 9.836 10.000 14,945 +0.12(+1.24%)
Aug 15, 2002 10.000 10.000 9.796 9.877 24,500 -0.12(-1.22%)
Aug 14, 2002 8.816 10.000 8.449 10.000 34,546 +1.27(+14.49%)
Aug 13, 2002 9.730 9.730 8.734 8.734 17,273 -1.12(-11.35%)
Aug 12, 2002 9.714 9.885 9.510 9.853 16,415 -0.15(-1.47%)
Aug 07, 2002 10.000 10.000 9.322 10.000 15,068 +0.08(+0.82%)
Aug 06, 2002 9.551 9.918 9.273 9.918 14,333 +0.45(+4.74%)
Aug 05, 2002 9.698 9.755 9.469 9.469 20,580 -0.31(-3.17%)
Aug 02, 2002 9.738 10.000 9.469 9.779 18,743 +0.12(+1.27%)
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.