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 (%)
Aug 30, 2002 8.816 8.930 8.473 8.473 21,193 -0.38(-4.33%)
Aug 29, 2002 9.330 9.330 8.775 8.857 40,671 -0.47(-5.07%)
Aug 28, 2002 9.755 9.755 9.330 9.330 33,688 -0.47(-4.75%)
Aug 27, 2002 10.21 10.21 9.796 9.796 30,013 -0.42(-4.08%)
Aug 26, 2002 10.37 10.37 10.20 10.21 12,372 -0.20(-1.96%)
Aug 23, 2002 10.53 10.53 10.39 10.42 27,440 -0.09(-0.85%)
Aug 22, 2002 10.08 10.57 10.08 10.51 42,386 +0.52(+5.23%)
Aug 21, 2002 9.910 10.000 9.632 9.983 14,945 +0.16(+1.58%)
Aug 20, 2002 10.08 10.08 9.755 9.828 6,247 -0.17(-1.71%)
Aug 16, 2002 9.836 10.20 9.836 10.000 14,945 +0.12(+1.24%)
Aug 15, 2002 10.000 10.000 9.796 9.877 24,500 -0.12(-1.22%)
Aug 14, 2002 8.816 10.000 8.449 10.000 34,546 +1.27(+14.49%)
Aug 13, 2002 9.730 9.730 8.734 8.734 17,273 -1.12(-11.35%)
Aug 12, 2002 9.714 9.885 9.510 9.853 16,415 -0.15(-1.47%)
Aug 07, 2002 10.000 10.000 9.322 10.000 15,068 +0.08(+0.82%)
Aug 06, 2002 9.551 9.918 9.273 9.918 14,333 +0.45(+4.74%)
Aug 05, 2002 9.698 9.755 9.469 9.469 20,580 -0.31(-3.17%)
Aug 02, 2002 9.738 10.000 9.469 9.779 18,743 +0.12(+1.27%)
Aug 01, 2002 9.836 9.836 9.428 9.657 9,187 -0.26(-2.63%)
Jul 31, 2002 10.45 10.57 9.918 9.918 20,825 -0.61(-5.81%)
Jul 30, 2002 10.65 10.65 10.21 10.53 17,028 -0.24(-2.27%)
Jul 29, 2002 10.20 10.78 10.15 10.78 26,828 +0.57(+5.60%)
Jul 26, 2002 10.08 10.20 9.861 10.20 15,925 +0.00(+0.00%)
Jul 25, 2002 9.706 10.20 9.600 10.20 25,848 +0.42(+4.25%)
Jul 24, 2002 8.857 9.787 8.857 9.787 19,355 +0.89(+10.00%)
Jul 23, 2002 9.167 9.224 8.816 8.898 11,882 -0.23(-2.50%)
Jul 22, 2002 8.775 9.126 8.449 9.126 16,538 +0.39(+4.49%)
Jul 19, 2002 8.677 8.889 8.571 8.734 20,090 -0.39(-4.29%)
Jul 17, 2002 8.612 9.126 8.408 9.126 13,842 -0.51(-5.25%)
Jul 12, 2002 9.796 9.796 9.632 9.632 12,250 -0.12(-1.26%)
Jul 11, 2002 9.673 9.853 9.632 9.755 11,882 +0.00(+0.00%)
Jul 10, 2002 9.796 9.828 9.551 9.755 10,045 -0.04(-0.42%)
Jul 09, 2002 10.18 10.49 10.09 9.796 18,988 -0.34(-3.38%)
Jul 08, 2002 10.60 10.61 10.10 10.14 27,195 -0.45(-4.24%)
Jul 05, 2002 10.15 10.60 10.15 10.59 36,751 +0.48(+4.77%)
Jul 04, 2002 9.959 10.12 9.673 10.11 16,048 +0.00(+0.00%)
Jul 03, 2002 9.959 10.12 9.673 10.11 16,048 +0.02(+0.24%)
Jul 02, 2002 10.53 10.53 10.08 10.08 13,230 -0.53(-5.00%)
Jul 01, 2002 10.51 10.82 10.29 10.61 88,080 +0.02(+0.15%)
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%)
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.