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

Citizens Inc (NY: CIA )

2.310 +0.200 (+9.48%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 29, 2003 6.939 7.347 6.865 7.224 24,500 +0.24(+3.51%)
Aug 28, 2003 6.939 7.045 6.620 6.979 25,848 +0.04(+0.59%)
Aug 27, 2003 6.792 6.939 6.612 6.939 23,275 +0.08(+1.19%)
Aug 26, 2003 6.571 6.857 6.261 6.857 31,728 +0.33(+5.00%)
Aug 25, 2003 6.326 6.612 6.220 6.530 12,372 +0.20(+3.23%)
Aug 22, 2003 6.939 6.939 6.285 6.326 34,301 -0.61(-8.82%)
Aug 21, 2003 6.816 6.939 6.571 6.939 27,930 +0.16(+2.29%)
Aug 20, 2003 6.775 6.898 6.612 6.783 18,498 -0.07(-0.95%)
Aug 19, 2003 6.490 6.857 6.375 6.849 46,796 +0.38(+5.80%)
Aug 18, 2003 6.465 6.530 6.326 6.473 35,281 +0.02(+0.38%)
Aug 15, 2003 6.473 6.490 6.326 6.449 20,458 +0.00(+0.00%)
Aug 14, 2003 6.204 6.449 6.139 6.449 22,418 +0.20(+3.27%)
Aug 13, 2003 6.261 6.408 6.000 6.245 17,395 -0.04(-0.65%)
Aug 12, 2003 5.983 6.285 5.943 6.285 22,295 +0.38(+6.50%)
Aug 11, 2003 5.755 5.959 5.755 5.902 15,435 +0.15(+2.55%)
Aug 08, 2003 5.804 5.894 5.714 5.755 16,415 -0.05(-0.84%)
Aug 07, 2003 5.779 5.918 5.714 5.804 23,520 +0.01(+0.14%)
Aug 06, 2003 5.943 5.959 5.763 5.796 22,418 -0.20(-3.40%)
Aug 05, 2003 6.024 6.024 5.779 6.000 36,996 +0.00(+0.00%)
Aug 04, 2003 6.024 6.285 5.804 6.000 37,363 +0.06(+0.96%)
Aug 01, 2003 6.432 6.481 5.918 5.943 31,851 -0.54(-8.31%)
Jul 31, 2003 6.367 6.522 6.326 6.481 21,805 +0.20(+3.12%)
Jul 30, 2003 6.204 6.367 6.122 6.285 24,133 +0.08(+1.32%)
Jul 29, 2003 6.081 6.204 5.804 6.204 18,743 +0.16(+2.70%)
Jul 28, 2003 5.918 6.114 5.755 6.041 20,825 +0.20(+3.50%)
Jul 25, 2003 5.763 5.877 5.714 5.837 18,743 +0.07(+1.27%)
Jul 24, 2003 6.106 6.106 5.739 5.763 25,848 -0.36(-5.87%)
Jul 23, 2003 5.959 6.122 5.722 6.122 16,538 +0.23(+3.88%)
Jul 22, 2003 6.000 6.000 5.714 5.894 29,646 -0.07(-1.10%)
Jul 21, 2003 6.367 6.367 5.959 5.959 22,173 -0.37(-5.81%)
Jul 18, 2003 6.122 6.351 5.926 6.326 22,418 +0.14(+2.24%)
Jul 17, 2003 6.547 6.547 6.188 6.188 22,540 -0.34(-5.25%)
Jul 16, 2003 6.547 6.547 6.334 6.530 16,293 -0.02(-0.25%)
Jul 15, 2003 6.571 6.571 6.343 6.547 17,885 -0.02(-0.25%)
Jul 14, 2003 6.604 6.612 6.449 6.563 22,663 +0.03(+0.50%)
Jul 11, 2003 6.481 6.555 6.367 6.530 22,785 +0.09(+1.39%)
Jul 10, 2003 6.449 6.530 6.163 6.441 18,008 -0.05(-0.75%)
Jul 09, 2003 6.530 6.530 6.171 6.490 46,184 -0.03(-0.50%)
Jul 08, 2003 6.285 6.522 6.204 6.522 31,116 +0.20(+3.10%)
Jul 07, 2003 6.041 6.490 5.959 6.326 36,261 +0.37(+6.16%)
Jul 03, 2003 5.877 6.122 5.804 5.959 9,800 +0.03(+0.55%)
Jul 02, 2003 5.714 6.106 5.535 5.926 45,571 +0.21(+3.71%)
Jul 01, 2003 5.877 5.877 5.608 5.714 32,953 -0.22(-3.71%)
Jun 30, 2003 6.114 6.163 5.763 5.934 78,892 -0.19(-3.07%)
Jun 27, 2003 6.163 6.367 5.886 6.122 32,586 -0.07(-1.06%)
Jun 26, 2003 5.877 6.188 5.730 6.188 41,773 +0.27(+4.55%)
Jun 25, 2003 6.163 6.228 5.763 5.918 33,198 -0.29(-4.61%)
Jun 24, 2003 6.024 6.228 6.024 6.204 24,378 +0.10(+1.60%)
Jun 23, 2003 6.816 6.816 6.106 6.106 30,258 -0.66(-9.77%)
Jun 20, 2003 6.775 6.857 6.694 6.767 24,990 +0.07(+1.10%)
Jun 19, 2003 6.816 6.930 6.694 6.694 22,050 -0.18(-2.61%)
Jun 18, 2003 6.694 6.881 6.530 6.873 18,375 +0.12(+1.81%)
Jun 17, 2003 6.857 6.857 6.620 6.751 12,740 -0.11(-1.55%)
Jun 16, 2003 6.367 6.857 6.163 6.857 41,161 +0.51(+8.11%)
Jun 13, 2003 6.694 6.734 6.285 6.343 24,500 -0.39(-5.82%)
Jun 12, 2003 6.734 6.849 6.596 6.734 18,743 -0.08(-1.20%)
Jun 11, 2003 6.939 6.939 6.645 6.816 18,743 -0.12(-1.76%)
Jun 10, 2003 6.457 6.939 6.375 6.939 22,540 +0.44(+6.78%)
Jun 09, 2003 6.041 6.539 5.934 6.498 20,090 +0.38(+6.13%)
Jun 06, 2003 6.408 6.408 6.098 6.122 17,150 -0.29(-4.46%)
Jun 05, 2003 6.294 6.408 6.122 6.408 27,930 +0.11(+1.68%)
Jun 04, 2003 6.245 6.490 6.122 6.302 25,725 +0.03(+0.52%)
Jun 03, 2003 6.449 6.555 6.179 6.269 19,723 -0.21(-3.27%)
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.