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

Citizens Inc (NY: CIA )

2.060 -0.080 (-3.74%)
Streaming Delayed Price Updated: 3:29 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, 2003 7.706 7.706 7.534 7.510 23,030 -0.30(-3.87%)
Oct 30, 2003 7.714 7.812 7.673 7.812 18,988 -0.07(-0.83%)
Oct 29, 2003 7.632 7.877 7.632 7.877 35,648 +0.20(+2.66%)
Oct 28, 2003 7.306 7.673 7.306 7.673 29,033 +0.33(+4.56%)
Oct 27, 2003 6.857 7.347 6.857 7.339 16,170 +0.52(+7.66%)
Oct 24, 2003 7.143 7.143 6.759 6.816 31,483 -0.37(-5.11%)
Oct 23, 2003 6.939 7.347 6.906 7.183 21,805 +0.24(+3.53%)
Oct 22, 2003 7.347 7.347 6.939 6.939 48,634 -0.47(-6.39%)
Oct 21, 2003 7.469 7.551 7.388 7.412 16,538 -0.06(-0.77%)
Oct 20, 2003 7.265 7.469 7.241 7.469 12,617 +0.29(+3.98%)
Oct 17, 2003 7.877 7.877 7.183 7.183 26,460 -0.57(-7.37%)
Oct 16, 2003 7.551 7.755 7.551 7.755 13,107 +0.16(+2.15%)
Oct 15, 2003 7.714 7.885 7.632 7.592 25,235 -0.12(-1.59%)
Oct 14, 2003 7.551 7.755 7.551 7.714 33,933 +0.16(+2.16%)
Oct 13, 2003 7.298 7.298 7.298 7.551 25,113 +0.29(+4.05%)
Oct 10, 2003 7.020 7.265 7.020 7.257 30,381 +0.32(+4.59%)
Oct 09, 2003 7.265 7.347 6.898 6.939 39,446 -0.24(-3.41%)
Oct 08, 2003 7.428 7.428 7.183 7.183 19,110 -0.37(-4.86%)
Oct 07, 2003 7.339 7.551 7.339 7.551 17,640 +0.04(+0.54%)
Oct 06, 2003 7.494 7.510 7.396 7.510 24,990 +0.02(+0.22%)
Oct 03, 2003 7.436 7.551 7.428 7.494 25,848 +0.14(+1.89%)
Oct 02, 2003 7.061 7.355 6.947 7.355 33,688 -0.32(-4.15%)
Oct 01, 2003 6.612 7.673 6.612 7.673 62,109 +1.10(+16.77%)
Sep 30, 2003 6.816 6.881 6.449 6.571 25,480 -0.26(-3.82%)
Sep 29, 2003 6.636 6.841 6.351 6.832 34,913 +0.20(+3.08%)
Sep 26, 2003 6.767 6.979 6.612 6.628 31,361 -0.22(-3.22%)
Sep 25, 2003 6.906 7.102 6.816 6.849 39,813 -0.13(-1.87%)
Sep 24, 2003 7.224 7.249 6.939 6.979 31,851 -0.29(-3.93%)
Sep 23, 2003 6.939 7.265 6.939 7.265 20,948 +0.33(+4.71%)
Sep 22, 2003 6.898 7.102 6.775 6.939 25,725 -0.15(-2.07%)
Sep 19, 2003 6.955 7.134 6.939 7.085 22,050 +0.26(+3.83%)
Sep 18, 2003 6.841 6.930 6.743 6.824 30,871 -0.02(-0.24%)
Sep 17, 2003 7.265 7.322 6.816 6.841 46,061 -0.51(-6.89%)
Sep 16, 2003 6.857 7.347 6.898 7.347 26,460 +0.49(+7.14%)
Sep 15, 2003 7.339 7.347 6.857 6.857 21,315 -0.48(-6.56%)
Sep 12, 2003 6.979 7.347 6.841 7.339 18,988 +0.32(+4.53%)
Sep 11, 2003 6.979 7.053 6.783 7.020 17,273 +0.12(+1.78%)
Sep 10, 2003 6.734 7.102 6.620 6.898 43,366 +0.11(+1.56%)
Sep 09, 2003 7.102 7.102 6.775 6.792 21,805 -0.21(-3.03%)
Sep 08, 2003 7.061 7.265 6.636 7.004 28,053 -0.02(-0.23%)
Sep 05, 2003 7.469 7.469 6.939 7.020 21,560 -0.45(-6.01%)
Sep 04, 2003 7.551 7.592 7.388 7.469 20,948 -0.08(-1.08%)
Sep 03, 2003 7.551 7.877 7.518 7.551 27,930 -0.08(-1.07%)
Sep 02, 2003 7.183 7.632 7.102 7.632 43,611 +0.41(+5.65%)
Aug 29, 2003 6.939 7.347 6.865 7.224 24,500 +0.24(+3.51%)
Aug 28, 2003 6.939 7.045 6.620 6.979 25,848 +0.04(+0.59%)
Aug 27, 2003 6.792 6.939 6.612 6.939 23,275 +0.08(+1.19%)
Aug 26, 2003 6.571 6.857 6.261 6.857 31,728 +0.33(+5.00%)
Aug 25, 2003 6.326 6.612 6.220 6.530 12,372 +0.20(+3.23%)
Aug 22, 2003 6.939 6.939 6.285 6.326 34,301 -0.61(-8.82%)
Aug 21, 2003 6.816 6.939 6.571 6.939 27,930 +0.16(+2.29%)
Aug 20, 2003 6.775 6.898 6.612 6.783 18,498 -0.07(-0.95%)
Aug 19, 2003 6.490 6.857 6.375 6.849 46,796 +0.38(+5.80%)
Aug 18, 2003 6.465 6.530 6.326 6.473 35,281 +0.02(+0.38%)
Aug 15, 2003 6.473 6.490 6.326 6.449 20,458 +0.00(+0.00%)
Aug 14, 2003 6.204 6.449 6.139 6.449 22,418 +0.20(+3.27%)
Aug 13, 2003 6.261 6.408 6.000 6.245 17,395 -0.04(-0.65%)
Aug 12, 2003 5.983 6.285 5.943 6.285 22,295 +0.38(+6.50%)
Aug 11, 2003 5.755 5.959 5.755 5.902 15,435 +0.15(+2.55%)
Aug 08, 2003 5.804 5.894 5.714 5.755 16,415 -0.05(-0.84%)
Aug 07, 2003 5.779 5.918 5.714 5.804 23,520 +0.01(+0.14%)
Aug 06, 2003 5.943 5.959 5.763 5.796 22,418 -0.20(-3.40%)
Aug 05, 2003 6.024 6.024 5.779 6.000 36,996 +0.00(+0.00%)
Aug 04, 2003 6.024 6.285 5.804 6.000 37,363 +0.06(+0.96%)
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.