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

Citizens Inc (NY: CIA )

2.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2003 6.367 6.522 6.326 6.481 21,805 +0.20(+3.12%)
Jul 30, 2003 6.204 6.367 6.122 6.285 24,133 +0.08(+1.32%)
Jul 29, 2003 6.081 6.204 5.804 6.204 18,743 +0.16(+2.70%)
Jul 28, 2003 5.918 6.114 5.755 6.041 20,825 +0.20(+3.50%)
Jul 25, 2003 5.763 5.877 5.714 5.837 18,743 +0.07(+1.27%)
Jul 24, 2003 6.106 6.106 5.739 5.763 25,848 -0.36(-5.87%)
Jul 23, 2003 5.959 6.122 5.722 6.122 16,538 +0.23(+3.88%)
Jul 22, 2003 6.000 6.000 5.714 5.894 29,646 -0.07(-1.10%)
Jul 21, 2003 6.367 6.367 5.959 5.959 22,173 -0.37(-5.81%)
Jul 18, 2003 6.122 6.351 5.926 6.326 22,418 +0.14(+2.24%)
Jul 17, 2003 6.547 6.547 6.188 6.188 22,540 -0.34(-5.25%)
Jul 16, 2003 6.547 6.547 6.334 6.530 16,293 -0.02(-0.25%)
Jul 15, 2003 6.571 6.571 6.343 6.547 17,885 -0.02(-0.25%)
Jul 14, 2003 6.604 6.612 6.449 6.563 22,663 +0.03(+0.50%)
Jul 11, 2003 6.481 6.555 6.367 6.530 22,785 +0.09(+1.39%)
Jul 10, 2003 6.449 6.530 6.163 6.441 18,008 -0.05(-0.75%)
Jul 09, 2003 6.530 6.530 6.171 6.490 46,184 -0.03(-0.50%)
Jul 08, 2003 6.285 6.522 6.204 6.522 31,116 +0.20(+3.10%)
Jul 07, 2003 6.041 6.490 5.959 6.326 36,261 +0.37(+6.16%)
Jul 03, 2003 5.877 6.122 5.804 5.959 9,800 +0.03(+0.55%)
Jul 02, 2003 5.714 6.106 5.535 5.926 45,571 +0.21(+3.71%)
Jul 01, 2003 5.877 5.877 5.608 5.714 32,953 -0.22(-3.71%)
Jun 30, 2003 6.114 6.163 5.763 5.934 78,892 -0.19(-3.07%)
Jun 27, 2003 6.163 6.367 5.886 6.122 32,586 -0.07(-1.06%)
Jun 26, 2003 5.877 6.188 5.730 6.188 41,773 +0.27(+4.55%)
Jun 25, 2003 6.163 6.228 5.763 5.918 33,198 -0.29(-4.61%)
Jun 24, 2003 6.024 6.228 6.024 6.204 24,378 +0.10(+1.60%)
Jun 23, 2003 6.816 6.816 6.106 6.106 30,258 -0.66(-9.77%)
Jun 20, 2003 6.775 6.857 6.694 6.767 24,990 +0.07(+1.10%)
Jun 19, 2003 6.816 6.930 6.694 6.694 22,050 -0.18(-2.61%)
Jun 18, 2003 6.694 6.881 6.530 6.873 18,375 +0.12(+1.81%)
Jun 17, 2003 6.857 6.857 6.620 6.751 12,740 -0.11(-1.55%)
Jun 16, 2003 6.367 6.857 6.163 6.857 41,161 +0.51(+8.11%)
Jun 13, 2003 6.694 6.734 6.285 6.343 24,500 -0.39(-5.82%)
Jun 12, 2003 6.734 6.849 6.596 6.734 18,743 -0.08(-1.20%)
Jun 11, 2003 6.939 6.939 6.645 6.816 18,743 -0.12(-1.76%)
Jun 10, 2003 6.457 6.939 6.375 6.939 22,540 +0.44(+6.78%)
Jun 09, 2003 6.041 6.539 5.934 6.498 20,090 +0.38(+6.13%)
Jun 06, 2003 6.408 6.408 6.098 6.122 17,150 -0.29(-4.46%)
Jun 05, 2003 6.294 6.408 6.122 6.408 27,930 +0.11(+1.68%)
Jun 04, 2003 6.245 6.490 6.122 6.302 25,725 +0.03(+0.52%)
Jun 03, 2003 6.449 6.555 6.179 6.269 19,723 -0.21(-3.27%)
Jun 02, 2003 6.775 6.783 6.416 6.481 15,068 -0.23(-3.41%)
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%)
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.