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

Citizens Inc (NY: CIA )

2.080 +0.020 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 6.110 6.190 6.030 6.160 93,730 -0.01(-0.16%)
Mar 30, 2015 6.140 6.200 6.100 6.170 51,900 +0.03(+0.49%)
Mar 27, 2015 6.060 6.150 5.970 6.140 91,139 +0.11(+1.82%)
Mar 26, 2015 6.230 6.260 6.020 6.030 59,184 -0.19(-3.05%)
Mar 25, 2015 6.370 6.380 6.210 6.220 111,343 -0.11(-1.74%)
Mar 24, 2015 6.470 6.530 6.280 6.330 59,433 -0.17(-2.62%)
Mar 23, 2015 6.350 6.580 6.320 6.500 209,534 +0.13(+2.04%)
Mar 20, 2015 6.340 6.480 6.220 6.370 180,060 +0.08(+1.27%)
Mar 19, 2015 6.360 6.480 6.240 6.290 70,591 -0.16(-2.48%)
Mar 18, 2015 6.310 6.560 6.310 6.450 55,131 +0.09(+1.42%)
Mar 17, 2015 6.350 6.530 6.300 6.360 80,820 -0.01(-0.16%)
Mar 16, 2015 6.520 6.600 6.340 6.370 101,124 -0.08(-1.24%)
Mar 13, 2015 6.630 6.630 6.270 6.450 128,671 -0.17(-2.57%)
Mar 12, 2015 6.250 6.627 6.250 6.620 93,541 +0.24(+3.76%)
Mar 11, 2015 6.250 6.540 5.720 6.380 240,833 -0.60(-8.60%)
Mar 10, 2015 7.050 7.100 6.980 6.980 75,474 -0.08(-1.13%)
Mar 09, 2015 7.090 7.130 6.960 7.060 87,437 +0.01(+0.14%)
Mar 06, 2015 7.120 7.310 7.010 7.050 102,492 -0.10(-1.40%)
Mar 05, 2015 7.100 7.260 7.030 7.150 67,395 +0.04(+0.56%)
Mar 04, 2015 7.360 7.360 7.090 7.110 72,216 -0.25(-3.40%)
Mar 03, 2015 7.340 7.550 7.340 7.360 49,355 +0.00(+0.00%)
Mar 02, 2015 7.290 7.490 7.250 7.360 29,674 +0.04(+0.55%)
Feb 27, 2015 7.330 7.450 7.250 7.320 64,644 -0.05(-0.68%)
Feb 26, 2015 7.240 7.410 7.190 7.370 58,217 +0.10(+1.38%)
Feb 25, 2015 7.200 7.340 7.180 7.270 33,701 +0.04(+0.55%)
Feb 24, 2015 7.210 7.290 6.990 7.230 31,971 +0.08(+1.12%)
Feb 23, 2015 7.080 7.200 7.070 7.150 44,319 +0.00(+0.00%)
Feb 20, 2015 7.140 7.170 6.850 7.150 74,028 +0.03(+0.42%)
Feb 19, 2015 7.070 7.250 7.070 7.120 26,884 +0.02(+0.28%)
Feb 18, 2015 7.210 7.310 7.070 7.100 39,516 -0.15(-2.07%)
Feb 17, 2015 7.180 7.700 7.180 7.250 56,765 +0.04(+0.55%)
Feb 13, 2015 7.250 7.210 7.210 7.210 40,000 -0.05(-0.69%)
Feb 12, 2015 7.270 7.320 7.140 7.260 30,001 +0.02(+0.28%)
Feb 11, 2015 7.250 7.400 7.160 7.240 47,248 -0.06(-0.82%)
Feb 10, 2015 7.270 7.370 7.200 7.300 39,474 +0.03(+0.41%)
Feb 09, 2015 7.310 7.560 7.270 7.270 52,058 -0.12(-1.62%)
Feb 06, 2015 7.450 7.640 7.320 7.390 74,120 -0.08(-1.07%)
Feb 05, 2015 7.340 7.560 7.150 7.470 71,883 +0.12(+1.63%)
Feb 04, 2015 7.410 7.580 7.270 7.350 60,159 -0.12(-1.61%)
Feb 03, 2015 7.340 7.570 7.280 7.470 101,919 +0.13(+1.77%)
Feb 02, 2015 7.190 7.380 7.140 7.340 74,126 +0.12(+1.66%)
Jan 30, 2015 7.190 7.330 7.150 7.220 135,015 -0.08(-1.10%)
Jan 29, 2015 7.160 7.320 7.080 7.300 57,515 +0.12(+1.67%)
Jan 28, 2015 7.250 7.260 7.070 7.180 100,811 -0.11(-1.51%)
Jan 27, 2015 7.320 7.500 7.190 7.290 62,670 -0.20(-2.67%)
Jan 26, 2015 7.310 7.500 7.230 7.490 75,848 +0.11(+1.49%)
Jan 23, 2015 7.210 7.410 7.110 7.380 46,910 +0.19(+2.64%)
Jan 22, 2015 6.990 7.200 6.940 7.190 64,362 +0.27(+3.90%)
Jan 21, 2015 6.990 7.130 6.800 6.920 58,264 -0.15(-2.12%)
Jan 20, 2015 7.150 7.190 6.890 7.070 78,403 -0.12(-1.67%)
Jan 16, 2015 6.700 7.200 6.700 7.190 78,009 +0.45(+6.68%)
Jan 15, 2015 6.830 6.990 6.680 6.740 71,529 -0.13(-1.89%)
Jan 14, 2015 7.000 7.220 6.800 6.870 36,285 -0.24(-3.38%)
Jan 13, 2015 7.200 7.360 6.960 7.110 59,430 +0.01(+0.14%)
Jan 12, 2015 7.490 7.500 7.060 7.100 44,629 -0.40(-5.33%)
Jan 09, 2015 7.220 7.990 7.000 7.500 160,507 +0.25(+3.45%)
Jan 08, 2015 7.230 7.390 7.150 7.250 47,782 +0.08(+1.12%)
Jan 07, 2015 7.250 7.320 7.060 7.170 48,865 -0.03(-0.42%)
Jan 06, 2015 7.460 7.480 7.150 7.200 72,580 -0.25(-3.36%)
Jan 05, 2015 7.790 7.790 7.390 7.450 63,965 -0.44(-5.58%)
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.