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

Citizens Inc (NY: CIA )

2.148 +0.008 (+0.36%)
Streaming Delayed Price Updated: 1:10 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 (%)
Dec 31, 2002 6.498 6.710 6.122 6.122 40,426 -0.38(-5.78%)
Dec 30, 2002 6.514 6.604 6.498 6.498 34,546 +0.07(+1.02%)
Dec 27, 2002 6.694 6.694 6.432 6.432 15,925 -0.28(-4.14%)
Dec 26, 2002 6.865 6.865 6.653 6.710 16,905 -0.07(-1.08%)
Dec 24, 2002 7.045 7.061 6.775 6.783 14,210 -0.20(-2.81%)
Dec 23, 2002 6.898 7.020 6.449 6.979 34,301 +0.03(+0.47%)
Dec 20, 2002 6.432 6.947 6.432 6.947 37,118 +0.43(+6.64%)
Dec 19, 2002 6.530 6.612 6.424 6.514 16,660 +0.07(+1.01%)
Dec 18, 2002 6.734 6.759 6.449 6.449 19,968 -0.25(-3.78%)
Dec 17, 2002 6.775 6.808 6.620 6.702 17,150 -0.16(-2.26%)
Dec 16, 2002 6.334 6.857 6.253 6.857 18,130 +0.49(+7.69%)
Dec 13, 2002 6.449 6.571 6.057 6.367 14,578 -0.10(-1.52%)
Dec 12, 2002 6.571 6.734 6.449 6.465 14,455 -0.02(-0.38%)
Dec 11, 2002 6.408 6.530 6.269 6.490 21,805 +0.04(+0.63%)
Dec 10, 2002 6.449 6.539 6.351 6.449 16,660 +0.08(+1.28%)
Dec 09, 2002 6.604 6.685 6.253 6.367 28,420 -0.32(-4.76%)
Dec 06, 2002 6.628 6.816 6.628 6.685 18,130 +0.10(+1.49%)
Dec 05, 2002 6.530 6.677 6.473 6.588 12,005 +0.03(+0.50%)
Dec 04, 2002 6.571 6.718 6.530 6.555 16,660 -0.02(-0.37%)
Dec 03, 2002 6.645 6.726 6.498 6.579 14,210 +0.02(+0.25%)
Dec 02, 2002 6.775 6.775 6.375 6.563 12,985 -0.21(-3.13%)
Nov 29, 2002 6.939 7.012 6.653 6.775 15,068 -0.24(-3.38%)
Nov 27, 2002 6.530 7.012 6.530 7.012 24,255 +0.56(+8.73%)
Nov 26, 2002 6.939 6.939 6.441 6.449 25,358 -0.51(-7.39%)
Nov 25, 2002 7.004 7.020 6.767 6.963 17,150 -0.05(-0.70%)
Nov 22, 2002 6.653 7.012 6.620 7.012 11,760 +0.32(+4.76%)
Nov 21, 2002 6.571 6.930 6.539 6.694 19,233 +0.12(+1.86%)
Nov 20, 2002 6.465 6.571 6.367 6.571 18,375 +0.02(+0.37%)
Nov 19, 2002 6.522 6.571 6.408 6.547 10,535 +0.02(+0.38%)
Nov 18, 2002 6.547 6.563 6.237 6.522 21,805 +0.06(+0.88%)
Nov 15, 2002 6.539 6.636 6.375 6.465 12,862 -0.15(-2.22%)
Nov 14, 2002 6.612 6.653 6.498 6.612 26,828 -0.05(-0.74%)
Nov 13, 2002 6.751 6.751 6.530 6.661 14,455 +0.02(+0.25%)
Nov 12, 2002 6.539 6.775 6.416 6.645 16,905 +0.19(+2.91%)
Nov 11, 2002 6.490 6.685 6.449 6.457 12,005 -0.07(-1.00%)
Nov 08, 2002 6.204 6.898 6.196 6.522 25,603 +0.40(+6.53%)
Nov 07, 2002 7.004 7.102 6.122 6.122 23,275 -0.96(-13.59%)
Nov 06, 2002 6.816 7.143 6.808 7.085 19,968 +0.35(+5.21%)
Nov 05, 2002 6.816 6.898 6.734 6.734 20,580 +0.00(+0.00%)
Nov 04, 2002 6.971 7.020 6.734 6.734 27,195 -0.16(-2.25%)
Nov 01, 2002 6.514 6.898 6.514 6.890 29,401 +0.46(+7.11%)
Oct 31, 2002 6.530 6.563 6.432 6.432 13,107 -0.18(-2.72%)
Oct 30, 2002 6.612 6.694 6.506 6.612 15,558 +0.08(+1.25%)
Oct 29, 2002 6.498 6.645 6.383 6.530 18,988 +0.11(+1.78%)
Oct 28, 2002 6.890 6.890 6.416 6.416 15,435 -0.47(-6.76%)
Oct 25, 2002 6.522 6.881 6.449 6.881 19,968 +0.23(+3.44%)
Oct 24, 2002 6.865 6.865 6.530 6.653 16,538 -0.21(-3.09%)
Oct 23, 2002 6.579 7.061 6.481 6.865 22,418 +0.21(+3.19%)
Oct 22, 2002 6.620 6.767 6.367 6.653 14,333 +0.11(+1.75%)
Oct 21, 2002 6.530 6.849 6.408 6.539 19,845 -0.02(-0.37%)
Oct 18, 2002 6.530 6.596 6.473 6.563 18,253 +0.03(+0.50%)
Oct 17, 2002 6.277 6.530 6.155 6.530 22,418 +0.33(+5.40%)
Oct 16, 2002 6.530 6.547 6.171 6.196 19,723 -0.39(-5.95%)
Oct 15, 2002 6.530 6.890 6.285 6.588 41,038 +0.06(+0.87%)
Oct 14, 2002 6.449 6.530 6.449 6.530 12,372 +0.01(+0.13%)
Oct 11, 2002 5.918 6.628 5.918 6.522 25,480 +0.64(+10.97%)
Oct 10, 2002 5.371 5.877 5.143 5.877 23,888 +0.42(+7.78%)
Oct 09, 2002 6.081 6.130 5.453 5.453 23,765 -0.55(-9.12%)
Oct 08, 2002 5.926 6.049 5.477 6.000 22,050 +0.07(+1.24%)
Oct 07, 2002 6.490 6.490 5.788 5.926 25,603 -0.60(-9.25%)
Oct 04, 2002 6.506 6.604 6.449 6.530 10,045 +0.00(+0.00%)
Oct 03, 2002 6.441 6.563 6.441 6.530 294,010 +0.09(+1.39%)
Oct 02, 2002 7.183 7.200 6.367 6.441 51,084 -1.10(-14.61%)
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.