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 (%)
Dec 31, 2014 7.800 7.600 7.600 7.600 48,500 -0.14(-1.81%)
Dec 30, 2014 7.810 7.960 7.620 7.740 78,266 -0.16(-2.03%)
Dec 29, 2014 7.940 8.090 7.820 7.900 46,984 +0.01(+0.13%)
Dec 26, 2014 7.850 8.050 7.750 7.890 41,538 +0.00(+0.00%)
Dec 24, 2014 7.990 7.890 7.890 7.890 34,600 -0.11(-1.38%)
Dec 23, 2014 7.730 8.060 7.590 8.000 117,721 +0.24(+3.09%)
Dec 22, 2014 7.930 7.985 7.710 7.760 83,478 -0.21(-2.63%)
Dec 19, 2014 7.910 8.190 7.800 7.970 242,759 +0.04(+0.50%)
Dec 18, 2014 7.850 7.980 7.720 7.930 84,878 +0.12(+1.54%)
Dec 17, 2014 7.620 7.860 7.620 7.810 108,388 +0.17(+2.23%)
Dec 16, 2014 7.710 7.970 7.620 7.640 73,124 -0.06(-0.78%)
Dec 15, 2014 8.010 8.135 7.670 7.700 73,901 -0.30(-3.75%)
Dec 12, 2014 7.820 8.200 7.640 8.000 163,371 +0.00(+0.00%)
Dec 11, 2014 8.050 8.226 7.950 8.000 38,500 -0.02(-0.25%)
Dec 10, 2014 8.330 8.370 8.020 8.020 74,813 -0.39(-4.64%)
Dec 09, 2014 8.100 8.430 8.040 8.410 133,374 +0.18(+2.19%)
Dec 08, 2014 7.830 8.280 7.830 8.230 112,325 +0.32(+4.05%)
Dec 05, 2014 7.430 7.980 7.330 7.910 167,555 +0.47(+6.32%)
Dec 04, 2014 7.530 7.530 7.310 7.440 67,569 -0.13(-1.72%)
Dec 03, 2014 7.410 7.600 7.400 7.570 49,470 +0.12(+1.61%)
Dec 02, 2014 7.520 7.660 7.280 7.450 92,439 -0.03(-0.40%)
Dec 01, 2014 7.220 7.560 7.220 7.480 122,242 +0.19(+2.61%)
Nov 28, 2014 7.380 7.590 7.280 7.290 68,120 -0.16(-2.15%)
Nov 26, 2014 7.350 7.450 7.450 7.450 27,200 +0.08(+1.09%)
Nov 25, 2014 7.420 7.500 7.240 7.370 51,705 -0.07(-0.94%)
Nov 24, 2014 7.260 7.490 7.260 7.440 63,003 +0.17(+2.34%)
Nov 21, 2014 7.420 7.420 7.200 7.270 43,583 -0.01(-0.14%)
Nov 20, 2014 7.200 7.300 7.160 7.280 18,642 +0.02(+0.28%)
Nov 19, 2014 7.420 7.420 7.110 7.260 56,357 -0.23(-3.07%)
Nov 18, 2014 7.480 7.650 7.450 7.490 91,735 +0.01(+0.13%)
Nov 17, 2014 7.420 7.500 7.370 7.480 43,511 +0.03(+0.40%)
Nov 14, 2014 7.330 7.490 7.270 7.450 69,232 +0.14(+1.92%)
Nov 13, 2014 7.450 7.450 7.230 7.310 36,193 -0.14(-1.88%)
Nov 12, 2014 7.250 7.450 7.230 7.450 36,250 +0.14(+1.92%)
Nov 11, 2014 7.520 7.520 7.292 7.310 64,851 -0.24(-3.18%)
Nov 10, 2014 7.450 7.560 7.340 7.550 98,385 +0.08(+1.07%)
Nov 07, 2014 7.240 7.500 7.190 7.470 93,468 +0.20(+2.75%)
Nov 06, 2014 7.180 7.280 6.990 7.270 46,426 +0.16(+2.25%)
Nov 05, 2014 7.000 7.170 6.980 7.110 69,157 +0.00(+0.00%)
Nov 04, 2014 7.130 7.320 7.090 7.110 126,667 -0.10(-1.39%)
Nov 03, 2014 7.250 7.250 6.860 7.210 125,972 -0.08(-1.10%)
Oct 31, 2014 7.120 7.350 6.840 7.290 237,261 +0.27(+3.85%)
Oct 30, 2014 6.900 7.040 6.880 7.020 145,720 +0.10(+1.45%)
Oct 29, 2014 6.970 6.990 6.860 6.920 94,463 -0.06(-0.86%)
Oct 28, 2014 6.760 7.070 6.670 6.980 165,025 +0.25(+3.71%)
Oct 27, 2014 6.490 6.750 6.580 6.730 69,378 +0.15(+2.28%)
Oct 24, 2014 6.510 6.630 6.430 6.580 88,209 +0.11(+1.70%)
Oct 23, 2014 6.560 6.620 6.420 6.470 75,144 +0.02(+0.31%)
Oct 22, 2014 6.870 6.870 6.420 6.450 71,010 -0.44(-6.39%)
Oct 21, 2014 6.930 6.930 6.760 6.890 101,353 +0.04(+0.58%)
Oct 20, 2014 6.590 6.880 6.590 6.850 109,264 +0.20(+3.01%)
Oct 17, 2014 6.820 6.820 6.570 6.650 85,124 -0.06(-0.89%)
Oct 16, 2014 6.410 6.750 6.380 6.710 124,307 +0.18(+2.76%)
Oct 15, 2014 6.100 6.610 6.010 6.530 169,434 +0.39(+6.35%)
Oct 14, 2014 6.110 6.340 6.050 6.140 202,120 +0.14(+2.33%)
Oct 13, 2014 6.280 6.700 5.610 6.000 718,377 -0.27(-4.31%)
Oct 10, 2014 6.270 6.500 6.200 6.270 88,020 -0.08(-1.26%)
Oct 09, 2014 6.590 6.590 6.330 6.350 76,662 -0.27(-4.08%)
Oct 08, 2014 6.410 6.650 6.360 6.620 91,734 +0.18(+2.80%)
Oct 07, 2014 6.460 6.570 6.250 6.440 61,595 -0.09(-1.38%)
Oct 06, 2014 6.520 6.640 6.400 6.530 34,250 +0.01(+0.15%)
Oct 03, 2014 6.710 6.710 6.460 6.520 48,691 -0.06(-0.91%)
Oct 02, 2014 6.390 6.670 6.390 6.580 46,239 +0.18(+2.81%)
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.