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

Citizens Inc (NY: CIA )

2.020 -0.010 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 28, 2002 10.20 10.60 9.755 10.60 161,583 +0.39(+3.84%)
Jun 27, 2002 9.510 10.20 9.469 10.20 64,314 +0.67(+7.02%)
Jun 26, 2002 9.200 9.534 8.889 9.534 26,338 +0.25(+2.73%)
Jun 25, 2002 9.387 9.559 9.143 9.281 28,543 +0.38(+4.22%)
Jun 21, 2002 8.971 8.971 8.530 8.906 34,546 +0.10(+1.11%)
Jun 20, 2002 8.530 8.979 8.090 8.808 27,318 +0.16(+1.79%)
Jun 19, 2002 9.706 9.706 8.653 8.653 29,156 -1.09(-11.22%)
Jun 18, 2002 9.004 9.779 9.004 9.747 27,563 +0.62(+6.80%)
Jun 17, 2002 8.351 9.126 8.351 9.126 30,258 +0.68(+8.02%)
Jun 14, 2002 8.163 8.530 7.967 8.449 15,803 +0.69(+8.95%)
Jun 12, 2002 7.045 7.755 7.045 7.755 20,213 +0.61(+8.57%)
Jun 11, 2002 7.061 7.363 6.857 7.143 22,418 +0.18(+2.58%)
Jun 10, 2002 6.612 7.061 6.530 6.963 12,862 +0.43(+6.63%)
Jun 07, 2002 6.571 6.571 6.343 6.530 12,617 +0.00(+0.00%)
Jun 06, 2002 6.857 7.045 6.530 6.530 26,705 -0.42(-5.99%)
Jun 05, 2002 6.530 6.955 6.449 6.947 10,657 -0.40(-5.44%)
May 31, 2002 7.632 7.730 7.347 7.347 17,518 -0.49(-6.25%)
May 28, 2002 7.959 7.959 7.608 7.836 13,842 -0.12(-1.54%)
May 27, 2002 8.326 8.334 7.959 7.959 15,435 +0.00(+0.00%)
May 24, 2002 8.326 8.334 7.959 7.959 15,435 -0.38(-4.60%)
May 23, 2002 8.963 8.963 8.114 8.343 34,423 -0.60(-6.67%)
May 22, 2002 8.979 9.045 8.775 8.938 16,660 -0.12(-1.35%)
May 21, 2002 9.306 9.306 8.979 9.061 18,008 -0.52(-5.45%)
May 20, 2002 9.657 9.657 9.510 9.583 7,840 -0.03(-0.34%)
May 17, 2002 9.714 9.714 9.551 9.616 7,472 -0.06(-0.59%)
May 16, 2002 9.755 9.771 9.616 9.673 10,535 -0.04(-0.42%)
May 15, 2002 9.510 9.779 9.461 9.714 14,700 +0.23(+2.41%)
May 14, 2002 9.143 9.502 9.143 9.485 21,315 +0.26(+2.83%)
May 13, 2002 8.922 9.224 8.898 9.224 14,333 +0.20(+2.26%)
May 10, 2002 9.534 9.534 9.020 9.020 17,763 -0.72(-7.38%)
May 09, 2002 10.12 10.12 9.738 9.738 14,333 -0.37(-3.64%)
May 08, 2002 10.08 10.19 10.000 10.11 15,435 +0.02(+0.24%)
May 07, 2002 10.16 10.16 9.959 10.08 13,107 -0.16(-1.59%)
May 06, 2002 10.44 10.44 10.24 10.24 10,780 -0.20(-1.88%)
May 03, 2002 10.59 10.61 10.34 10.44 30,381 -0.24(-2.29%)
May 02, 2002 10.73 10.73 10.53 10.69 38,588 -0.13(-1.21%)
May 01, 2002 10.61 10.82 10.49 10.82 37,241 +0.18(+1.69%)
Apr 30, 2002 9.591 10.64 9.591 10.64 40,793 +1.04(+10.89%)
Apr 29, 2002 10.18 9.591 8.938 9.591 12,127 +0.74(+8.36%)
Apr 26, 2002 8.759 8.873 8.731 8.852 21,554 +0.06(+0.65%)
Apr 25, 2002 8.624 8.795 8.624 8.795 11,270 +0.17(+1.98%)
Apr 24, 2002 8.546 8.759 8.546 8.624 15,496 +0.08(+0.91%)
Apr 23, 2002 8.411 8.589 8.376 8.546 11,270 +0.10(+1.18%)
Apr 22, 2002 8.646 8.646 8.447 8.447 15,919 -0.18(-2.06%)
Apr 19, 2002 8.518 8.681 8.518 8.624 10,143 +0.07(+0.83%)
Apr 18, 2002 8.646 8.646 8.482 8.553 27,189 -0.13(-1.47%)
Apr 17, 2002 8.695 8.766 8.646 8.681 17,328 -0.01(-0.16%)
Apr 16, 2002 8.482 8.695 8.305 8.695 28,880 +0.21(+2.51%)
Apr 15, 2002 8.411 8.603 8.376 8.482 22,118 +0.05(+0.59%)
Apr 12, 2002 7.723 8.433 7.723 8.433 31,275 +0.71(+9.19%)
Apr 11, 2002 7.844 7.844 7.723 7.723 9,438 -0.09(-1.09%)
Apr 10, 2002 7.808 7.879 7.631 7.808 29,725 +0.04(+0.55%)
Apr 09, 2002 7.666 7.836 7.631 7.765 7,607 +0.08(+1.02%)
Apr 08, 2002 7.680 7.694 7.595 7.687 9,298 +0.09(+1.21%)
Apr 05, 2002 7.524 7.645 7.524 7.595 4,789 +0.11(+1.42%)
Apr 04, 2002 7.311 7.489 7.311 7.489 6,762 +0.14(+1.93%)
Apr 03, 2002 7.453 7.453 7.290 7.347 10,143 -0.12(-1.62%)
Apr 02, 2002 7.581 7.581 7.446 7.467 10,143 -0.08(-1.03%)
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.