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

Citizens Inc (NY: CIA )

2.470 +0.130 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2005 5.467 5.477 5.187 5.196 58,101 -0.18(-3.30%)
Mar 31, 2005 5.327 5.374 5.262 5.374 43,763 +0.01(+0.17%)
Mar 30, 2005 5.168 5.449 5.168 5.364 101,757 +0.24(+4.74%)
Mar 29, 2005 5.458 5.458 5.047 5.122 97,370 -0.35(-6.32%)
Mar 28, 2005 5.364 5.477 5.290 5.467 26,322 +0.07(+1.39%)
Mar 24, 2005 5.308 5.439 5.290 5.393 37,557 +0.21(+3.96%)
Mar 23, 2005 5.215 5.280 5.140 5.187 37,878 -0.03(-0.54%)
Mar 22, 2005 5.280 5.383 5.196 5.215 36,059 +0.01(+0.18%)
Mar 21, 2005 5.150 5.290 5.140 5.206 30,923 +0.04(+0.72%)
Mar 18, 2005 5.318 5.327 5.159 5.168 146,697 -0.07(-1.43%)
Mar 17, 2005 5.187 5.280 5.131 5.243 34,989 +0.15(+2.94%)
Mar 16, 2005 5.159 5.252 4.963 5.093 91,913 -0.10(-1.98%)
Mar 15, 2005 5.327 5.327 5.187 5.196 39,911 -0.13(-2.46%)
Mar 14, 2005 5.308 5.364 5.252 5.327 48,685 +0.09(+1.79%)
Mar 11, 2005 5.308 5.327 5.234 5.234 39,269 -0.03(-0.53%)
Mar 10, 2005 5.234 5.327 5.215 5.262 41,088 +0.03(+0.54%)
Mar 09, 2005 5.364 5.364 5.178 5.234 39,162 -0.04(-0.71%)
Mar 08, 2005 5.262 5.421 5.196 5.271 46,117 +0.07(+1.44%)
Mar 07, 2005 5.262 5.318 5.187 5.196 33,598 -0.11(-2.11%)
Mar 04, 2005 5.327 5.393 5.187 5.308 41,837 +0.07(+1.43%)
Mar 03, 2005 5.364 5.374 5.140 5.234 41,088 -0.06(-1.06%)
Mar 02, 2005 5.206 5.374 5.196 5.290 30,495 +0.00(+0.00%)
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.