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

Citizens Inc (NY: CIA )

2.110 -0.030 (-1.40%)
Official Closing Price Updated: 7:00 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 (%)
Sep 28, 2007 7.940 7.970 7.550 7.650 89,700 -0.28(-3.53%)
Sep 27, 2007 7.640 8.000 7.640 7.930 85,600 +0.34(+4.48%)
Sep 26, 2007 7.650 7.650 7.450 7.590 28,200 +0.01(+0.13%)
Sep 25, 2007 7.610 7.700 7.460 7.580 62,200 -0.22(-2.82%)
Sep 24, 2007 8.000 8.020 7.750 7.800 60,700 -0.05(-0.64%)
Sep 21, 2007 8.150 8.450 7.640 7.850 170,200 -0.15(-1.88%)
Sep 20, 2007 8.320 8.480 7.700 8.000 103,000 -0.39(-4.65%)
Sep 19, 2007 8.000 8.400 7.750 8.390 252,300 +0.44(+5.53%)
Sep 18, 2007 7.290 7.980 7.050 7.950 107,300 +0.70(+9.66%)
Sep 17, 2007 7.320 7.350 7.210 7.250 49,900 -0.06(-0.82%)
Sep 14, 2007 7.040 7.360 6.930 7.310 42,100 +0.21(+2.96%)
Sep 13, 2007 7.400 7.400 7.100 7.100 39,000 -0.24(-3.27%)
Sep 12, 2007 7.340 7.470 7.252 7.340 53,200 -0.05(-0.68%)
Sep 11, 2007 7.210 7.420 7.100 7.390 28,400 +0.23(+3.21%)
Sep 10, 2007 7.430 7.430 6.900 7.160 77,500 -0.07(-0.97%)
Sep 07, 2007 7.460 7.460 7.000 7.230 59,600 -0.32(-4.24%)
Sep 06, 2007 7.650 7.650 7.380 7.550 40,100 -0.05(-0.66%)
Sep 05, 2007 7.550 7.760 7.390 7.600 88,600 +0.07(+0.93%)
Sep 04, 2007 7.540 7.560 7.370 7.530 71,700 -0.01(-0.13%)
Aug 31, 2007 7.720 7.800 7.350 7.540 114,500 -0.06(-0.79%)
Aug 30, 2007 7.780 7.780 7.510 7.600 62,300 -0.20(-2.56%)
Aug 29, 2007 7.420 7.800 7.200 7.800 75,700 +0.53(+7.29%)
Aug 28, 2007 7.530 7.530 7.120 7.270 66,700 -0.26(-3.45%)
Aug 27, 2007 7.600 7.650 7.160 7.530 58,800 +0.07(+0.94%)
Aug 24, 2007 7.300 7.570 7.110 7.460 73,800 +0.12(+1.63%)
Aug 23, 2007 7.730 7.810 7.260 7.340 46,000 -0.38(-4.92%)
Aug 22, 2007 7.610 7.850 7.400 7.720 96,100 +0.02(+0.26%)
Aug 21, 2007 7.780 7.830 7.500 7.700 78,100 -0.08(-1.03%)
Aug 20, 2007 7.600 7.800 7.390 7.780 97,500 +0.19(+2.50%)
Aug 17, 2007 7.350 7.600 6.960 7.590 161,600 +0.34(+4.69%)
Aug 16, 2007 6.930 7.270 6.800 7.250 149,700 +0.45(+6.62%)
Aug 15, 2007 7.050 7.230 6.760 6.800 95,300 -0.20(-2.86%)
Aug 14, 2007 6.950 7.070 6.810 7.000 91,900 +0.07(+1.01%)
Aug 13, 2007 7.110 7.130 6.680 6.930 115,600 -0.07(-1.00%)
Aug 10, 2007 6.100 7.000 5.820 7.000 240,500 +0.77(+12.36%)
Aug 09, 2007 5.740 6.360 5.600 6.230 109,100 -0.17(-2.66%)
Aug 08, 2007 5.360 6.450 5.320 6.400 184,400 +1.18(+22.61%)
Aug 07, 2007 5.380 5.500 5.160 5.220 78,900 -0.26(-4.74%)
Aug 06, 2007 4.750 5.500 4.750 5.480 143,500 +0.58(+11.84%)
Aug 03, 2007 5.000 5.220 4.840 4.900 79,100 -0.32(-6.13%)
Aug 02, 2007 5.290 5.400 5.180 5.220 72,300 -0.03(-0.57%)
Aug 01, 2007 5.020 5.300 4.900 5.250 76,500 +0.20(+3.96%)
Jul 31, 2007 5.480 5.520 4.960 5.050 136,700 -0.31(-5.78%)
Jul 30, 2007 4.860 5.390 4.750 5.360 83,600 +0.42(+8.50%)
Jul 27, 2007 4.970 5.200 4.800 4.940 113,700 -0.06(-1.20%)
Jul 26, 2007 5.180 5.350 4.970 5.000 90,300 -0.32(-6.02%)
Jul 25, 2007 5.510 5.680 5.060 5.320 100,800 -0.17(-3.10%)
Jul 24, 2007 6.020 6.020 5.300 5.490 150,200 -0.64(-10.44%)
Jul 23, 2007 6.200 6.200 5.930 6.130 112,700 -0.08(-1.29%)
Jul 20, 2007 6.570 6.710 6.120 6.210 140,600 -0.37(-5.62%)
Jul 19, 2007 6.450 6.600 6.310 6.580 61,600 +0.19(+2.97%)
Jul 18, 2007 6.500 6.670 6.230 6.390 71,100 -0.14(-2.14%)
Jul 17, 2007 6.910 6.910 6.500 6.530 52,800 -0.38(-5.50%)
Jul 16, 2007 7.000 7.200 6.600 6.910 118,700 -0.24(-3.36%)
Jul 13, 2007 7.140 7.230 6.890 7.150 95,800 -0.02(-0.28%)
Jul 12, 2007 7.190 7.230 6.920 7.170 63,700 +0.11(+1.56%)
Jul 11, 2007 6.960 7.090 6.870 7.060 53,400 +0.21(+3.07%)
Jul 10, 2007 7.200 7.290 6.660 6.850 118,900 -0.44(-6.04%)
Jul 09, 2007 7.450 7.450 7.170 7.290 66,800 -0.13(-1.75%)
Jul 06, 2007 7.190 7.500 7.060 7.420 24,200 +0.24(+3.34%)
Jul 05, 2007 7.510 7.510 7.100 7.180 50,600 -0.34(-4.52%)
Jul 03, 2007 7.440 7.600 7.300 7.520 66,400 +0.18(+2.45%)
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.