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

Citizens Inc (NY: CIA )

2.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2004 7.372 7.407 7.136 7.162 24,157 -0.12(-1.68%)
Jun 29, 2004 6.988 7.459 6.769 7.284 103,269 +0.30(+4.25%)
Jun 28, 2004 6.725 6.988 6.725 6.988 63,198 +0.05(+0.76%)
Jun 25, 2004 6.560 6.935 6.411 6.935 317,595 +0.38(+5.73%)
Jun 24, 2004 6.638 6.856 6.551 6.560 39,728 -0.12(-1.83%)
Jun 23, 2004 6.315 6.760 6.280 6.682 49,917 +0.35(+5.52%)
Jun 22, 2004 6.376 6.455 6.166 6.332 37,438 -0.02(-0.28%)
Jun 21, 2004 6.420 6.542 6.350 6.350 34,575 -0.03(-0.41%)
Jun 18, 2004 6.490 6.621 6.306 6.376 68,579 -0.09(-1.35%)
Jun 17, 2004 6.804 6.804 6.437 6.463 31,942 -0.35(-5.13%)
Jun 16, 2004 6.673 6.813 6.542 6.813 43,506 +0.14(+2.09%)
Jun 15, 2004 6.332 6.673 6.332 6.673 48,085 +0.40(+6.41%)
Jun 14, 2004 6.673 6.760 6.245 6.271 47,742 -0.41(-6.14%)
Jun 10, 2004 6.376 6.725 6.367 6.682 70,983 +0.25(+3.94%)
Jun 09, 2004 6.463 6.682 6.289 6.429 60,565 -0.06(-0.94%)
Jun 08, 2004 6.463 6.498 6.271 6.490 24,500 -0.06(-0.93%)
Jun 07, 2004 6.394 6.638 6.350 6.551 36,522 +0.24(+3.88%)
Jun 04, 2004 6.158 6.463 6.114 6.306 23,470 +0.15(+2.41%)
Jun 03, 2004 6.359 6.420 6.114 6.158 39,270 -0.25(-3.95%)
Jun 02, 2004 6.533 6.551 6.385 6.411 47,742 -0.13(-2.00%)
Jun 01, 2004 5.966 6.542 5.931 6.542 49,688 +0.59(+9.82%)
May 28, 2004 5.677 6.105 5.677 5.957 56,558 +0.29(+5.08%)
May 27, 2004 5.896 5.896 5.634 5.669 49,001 -0.16(-2.70%)
May 26, 2004 5.817 5.896 5.651 5.826 33,316 +0.02(+0.30%)
May 25, 2004 5.590 5.843 5.459 5.808 50,604 +0.20(+3.58%)
May 24, 2004 5.634 5.765 5.581 5.607 33,889 +0.04(+0.79%)
May 21, 2004 5.503 5.564 5.372 5.564 43,048 +0.24(+4.43%)
May 20, 2004 5.424 5.590 5.249 5.328 30,225 -0.12(-2.24%)
May 19, 2004 5.852 5.983 5.380 5.450 44,422 -0.22(-3.85%)
May 18, 2004 5.389 5.747 5.354 5.669 32,286 +0.34(+6.39%)
May 17, 2004 5.267 5.555 5.031 5.328 70,754 +0.02(+0.33%)
May 14, 2004 5.267 5.756 5.267 5.311 67,205 +0.04(+0.83%)
May 13, 2004 5.546 5.677 5.258 5.267 39,270 -0.24(-4.29%)
May 12, 2004 5.669 5.677 5.276 5.503 91,363 -0.17(-2.93%)
May 11, 2004 5.677 5.852 5.398 5.669 61,824 +0.33(+6.22%)
May 10, 2004 5.642 5.835 5.276 5.337 53,123 -0.39(-6.86%)
May 07, 2004 6.219 6.332 5.564 5.730 65,488 -0.52(-8.25%)
May 06, 2004 6.245 6.315 5.939 6.245 57,473 -0.02(-0.28%)
May 05, 2004 6.289 6.437 6.263 6.263 20,608 +0.00(+0.00%)
May 04, 2004 6.420 6.437 6.245 6.263 52,321 -0.11(-1.78%)
May 03, 2004 6.210 6.594 6.210 6.376 36,980 +0.17(+2.67%)
Apr 30, 2004 6.551 6.568 6.210 6.210 50,719 -0.30(-4.56%)
Apr 29, 2004 6.612 6.760 6.507 6.507 42,017 -0.03(-0.53%)
Apr 28, 2004 6.813 6.848 6.507 6.542 44,078 -0.32(-4.71%)
Apr 27, 2004 6.673 6.891 6.673 6.865 40,185 +0.24(+3.56%)
Apr 26, 2004 6.507 6.813 6.507 6.629 22,783 +0.03(+0.53%)
Apr 23, 2004 6.988 6.988 6.472 6.594 69,380 -0.42(-5.98%)
Apr 22, 2004 6.856 7.162 6.839 7.014 56,901 +0.22(+3.21%)
Apr 21, 2004 6.577 6.795 6.420 6.795 43,620 +0.31(+4.71%)
Apr 20, 2004 6.979 7.040 6.472 6.490 36,293 -0.45(-6.54%)
Apr 19, 2004 6.961 6.961 6.699 6.944 37,552 -0.10(-1.49%)
Apr 16, 2004 6.629 7.180 6.551 7.049 59,992 +0.51(+7.74%)
Apr 15, 2004 6.900 6.979 6.525 6.542 53,008 -0.27(-3.97%)
Apr 14, 2004 6.988 7.031 6.638 6.813 34,919 -0.20(-2.86%)
Apr 13, 2004 7.197 7.232 6.935 7.014 40,987 -0.19(-2.67%)
Apr 12, 2004 7.075 7.302 7.040 7.206 16,486 +0.15(+2.10%)
Apr 08, 2004 7.250 7.328 7.057 7.057 27,821 -0.19(-2.65%)
Apr 07, 2004 7.075 7.346 6.856 7.250 46,711 +0.14(+1.97%)
Apr 06, 2004 7.031 7.180 6.682 7.110 57,473 -0.22(-2.98%)
Apr 05, 2004 6.900 7.328 6.900 7.328 63,656 +0.27(+3.84%)
Apr 02, 2004 6.673 7.145 6.673 7.057 75,105 +0.46(+7.02%)
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.