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

Citizens Inc (NY: CIA )

2.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2014 6.850 7.080 6.720 6.740 84,533 -0.25(-3.58%)
Jul 30, 2014 6.790 7.020 6.730 6.990 88,483 +0.29(+4.33%)
Jul 29, 2014 6.790 6.920 6.660 6.700 53,763 -0.05(-0.74%)
Jul 28, 2014 6.640 6.800 6.510 6.750 42,192 +0.13(+1.96%)
Jul 25, 2014 6.660 6.730 6.540 6.620 99,824 -0.14(-2.07%)
Jul 24, 2014 6.810 6.920 6.660 6.760 71,191 +0.01(+0.15%)
Jul 23, 2014 6.790 6.890 6.730 6.750 27,941 -0.05(-0.74%)
Jul 22, 2014 6.890 6.980 6.750 6.800 35,668 -0.03(-0.44%)
Jul 21, 2014 6.810 6.880 6.770 6.830 31,107 -0.06(-0.87%)
Jul 18, 2014 6.620 6.900 6.620 6.890 61,258 +0.23(+3.45%)
Jul 17, 2014 6.950 7.010 6.620 6.660 78,256 -0.37(-5.26%)
Jul 16, 2014 7.120 7.120 6.910 7.030 78,463 -0.03(-0.42%)
Jul 15, 2014 7.110 7.180 6.870 7.060 48,164 -0.09(-1.26%)
Jul 14, 2014 7.230 7.300 7.020 7.150 53,254 +0.02(+0.28%)
Jul 11, 2014 7.110 7.190 7.060 7.130 35,606 -0.02(-0.28%)
Jul 10, 2014 7.190 7.265 7.070 7.150 60,463 -0.23(-3.12%)
Jul 09, 2014 7.400 7.460 7.310 7.380 26,796 +0.03(+0.41%)
Jul 08, 2014 7.440 7.450 7.250 7.350 82,494 -0.08(-1.08%)
Jul 07, 2014 7.320 7.480 7.280 7.430 76,842 +0.06(+0.81%)
Jul 03, 2014 7.370 7.370 7.370 7.370 26,400 +0.06(+0.82%)
Jul 02, 2014 7.360 7.450 7.300 7.310 34,553 -0.08(-1.08%)
Jul 01, 2014 7.460 7.750 7.370 7.390 146,664 -0.01(-0.14%)
Jun 30, 2014 7.430 7.540 7.370 7.400 94,946 -0.10(-1.33%)
Jun 27, 2014 7.220 7.560 7.210 7.500 164,517 +0.19(+2.60%)
Jun 26, 2014 7.350 7.360 7.090 7.310 41,226 -0.06(-0.81%)
Jun 25, 2014 7.240 7.390 7.140 7.370 58,512 +0.04(+0.55%)
Jun 24, 2014 7.170 7.500 7.045 7.330 172,039 +0.13(+1.81%)
Jun 23, 2014 7.200 7.230 7.020 7.200 47,469 +0.00(+0.00%)
Jun 20, 2014 7.090 7.230 7.090 7.200 168,043 +0.15(+2.13%)
Jun 19, 2014 7.240 7.240 6.990 7.050 56,494 -0.14(-1.95%)
Jun 18, 2014 7.130 7.240 6.960 7.190 47,840 +0.04(+0.56%)
Jun 17, 2014 7.080 7.360 7.040 7.150 150,540 +0.03(+0.42%)
Jun 16, 2014 6.740 7.150 6.680 7.120 68,924 +0.35(+5.17%)
Jun 13, 2014 6.780 6.870 6.610 6.770 60,592 +0.04(+0.59%)
Jun 12, 2014 7.000 7.060 6.660 6.730 49,934 -0.31(-4.40%)
Jun 11, 2014 7.120 7.120 6.850 7.040 62,181 -0.15(-2.09%)
Jun 10, 2014 6.950 7.200 6.810 7.190 147,609 +0.23(+3.30%)
Jun 06, 2014 7.000 7.000 6.870 6.960 93,250 +0.02(+0.29%)
Jun 05, 2014 6.520 6.960 6.450 6.940 59,005 +0.41(+6.28%)
Jun 04, 2014 6.500 6.700 6.460 6.530 40,069 -0.02(-0.31%)
Jun 03, 2014 6.590 6.675 6.440 6.550 78,390 -0.04(-0.61%)
Jun 02, 2014 6.710 6.790 6.570 6.590 61,427 -0.08(-1.20%)
May 30, 2014 6.790 6.870 6.640 6.670 58,298 -0.09(-1.33%)
May 29, 2014 6.830 6.870 6.690 6.760 38,132 -0.05(-0.73%)
May 28, 2014 6.870 6.870 6.670 6.810 68,896 -0.11(-1.59%)
May 27, 2014 6.600 6.950 6.470 6.920 114,385 +0.42(+6.46%)
May 23, 2014 6.200 6.500 6.500 6.500 84,500 +0.31(+5.01%)
May 22, 2014 6.170 6.264 6.130 6.190 33,084 +0.06(+0.98%)
May 21, 2014 6.360 6.454 6.100 6.130 76,531 -0.17(-2.70%)
May 20, 2014 6.330 6.500 6.170 6.300 168,800 -0.08(-1.25%)
May 19, 2014 6.080 6.380 6.080 6.380 116,673 +0.24(+3.91%)
May 16, 2014 6.080 6.140 5.900 6.140 105,802 +0.04(+0.66%)
May 15, 2014 6.000 6.237 5.925 6.100 119,973 +0.06(+0.99%)
May 14, 2014 6.490 6.530 6.010 6.040 131,607 -0.47(-7.22%)
May 13, 2014 6.780 6.780 6.500 6.510 31,353 -0.30(-4.41%)
May 12, 2014 6.510 6.900 6.470 6.810 113,575 +0.32(+4.93%)
May 09, 2014 6.200 6.560 6.200 6.490 122,321 +0.24(+3.84%)
May 08, 2014 6.380 6.380 6.250 6.250 56,784 -0.11(-1.73%)
May 07, 2014 6.350 6.450 6.210 6.360 83,846 +0.02(+0.32%)
May 06, 2014 6.310 6.410 6.170 6.340 144,128 +0.04(+0.63%)
May 05, 2014 6.290 6.450 6.280 6.300 81,474 -0.09(-1.41%)
May 02, 2014 6.410 6.520 6.310 6.390 74,316 +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.