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

Citizens Inc (NY: CIA )

2.120 -0.190 (-8.23%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2018 8.250 8.420 8.250 8.400 39,300 +0.13(+1.57%)
Sep 27, 2018 8.280 8.420 8.210 8.270 40,840 -0.01(-0.12%)
Sep 26, 2018 8.310 8.550 8.250 8.280 64,568 -0.07(-0.84%)
Sep 25, 2018 8.330 8.510 8.260 8.350 44,411 +0.00(+0.00%)
Sep 24, 2018 8.280 8.400 8.270 8.350 46,252 +0.09(+1.09%)
Sep 21, 2018 8.340 8.460 8.240 8.260 218,200 -0.09(-1.08%)
Sep 20, 2018 8.380 8.550 8.200 8.350 55,652 +0.00(+0.00%)
Sep 19, 2018 8.330 8.600 8.320 8.350 63,571 -0.04(-0.48%)
Sep 18, 2018 8.240 8.500 8.240 8.390 77,351 +0.10(+1.21%)
Sep 17, 2018 8.240 8.350 8.200 8.290 53,156 +0.07(+0.85%)
Sep 14, 2018 8.200 8.390 8.200 8.220 53,900 -0.03(-0.36%)
Sep 13, 2018 8.370 8.530 8.240 8.250 42,266 -0.09(-1.08%)
Sep 12, 2018 8.310 8.540 8.170 8.340 88,523 -0.03(-0.36%)
Sep 11, 2018 8.500 8.720 8.340 8.370 72,602 -0.12(-1.41%)
Sep 10, 2018 8.340 8.590 8.320 8.490 99,690 +0.14(+1.68%)
Sep 07, 2018 8.210 8.380 8.180 8.350 53,900 +0.08(+0.97%)
Sep 06, 2018 8.290 8.420 8.210 8.270 56,741 -0.06(-0.72%)
Sep 05, 2018 8.330 8.430 8.290 8.330 43,134 -0.09(-1.07%)
Sep 04, 2018 8.310 8.580 8.270 8.420 98,814 +0.02(+0.24%)
Aug 31, 2018 8.400 8.400 8.400 0 -0.07(-0.83%)
Aug 30, 2018 8.350 8.490 8.326 8.470 48,392 +0.10(+1.19%)
Aug 29, 2018 8.290 8.476 8.290 8.370 73,729 -0.01(-0.12%)
Aug 28, 2018 8.350 8.770 8.170 8.380 106,846 -0.11(-1.30%)
Aug 27, 2018 8.020 8.800 8.020 8.490 138,359 +0.21(+2.54%)
Aug 24, 2018 7.670 8.440 7.670 8.280 329,600 +0.58(+7.53%)
Aug 23, 2018 7.840 7.940 7.660 7.700 67,516 -0.20(-2.53%)
Aug 22, 2018 7.730 7.950 7.730 7.900 52,398 +0.02(+0.25%)
Aug 21, 2018 7.580 7.920 7.580 7.880 48,019 +0.25(+3.28%)
Aug 20, 2018 7.690 7.740 7.630 7.630 19,069 +0.03(+0.39%)
Aug 17, 2018 7.600 7.700 7.530 7.600 40,400 -0.10(-1.30%)
Aug 16, 2018 7.630 7.800 7.630 7.700 35,831 +0.08(+1.05%)
Aug 15, 2018 7.640 7.690 7.550 7.620 28,108 -0.02(-0.26%)
Aug 14, 2018 7.640 7.770 7.580 7.640 43,506 -0.11(-1.42%)
Aug 13, 2018 7.710 7.810 7.580 7.750 27,798 -0.01(-0.13%)
Aug 10, 2018 7.500 7.800 7.500 7.760 20,400 +0.22(+2.92%)
Aug 09, 2018 7.610 7.610 7.410 7.540 52,535 -0.02(-0.26%)
Aug 08, 2018 7.520 7.600 7.500 7.560 17,895 +0.00(+0.00%)
Aug 07, 2018 7.550 7.730 7.520 7.560 22,714 -0.04(-0.53%)
Aug 06, 2018 7.520 7.710 7.520 7.600 28,305 +0.00(+0.00%)
Aug 03, 2018 7.850 7.900 7.550 7.600 70,900 -0.35(-4.40%)
Aug 02, 2018 7.870 7.970 7.830 7.950 35,206 +0.01(+0.13%)
Aug 01, 2018 7.900 8.030 7.820 7.940 43,209 +0.03(+0.38%)
Jul 31, 2018 7.920 8.100 7.880 7.910 85,368 +0.02(+0.25%)
Jul 30, 2018 7.850 8.000 7.850 7.890 29,675 +0.03(+0.38%)
Jul 27, 2018 7.980 8.100 7.830 7.860 66,500 -0.16(-2.00%)
Jul 26, 2018 7.920 8.100 7.900 8.020 44,886 +0.09(+1.13%)
Jul 25, 2018 7.940 8.130 7.920 7.930 50,944 -0.03(-0.38%)
Jul 24, 2018 7.920 8.090 7.890 7.960 38,298 -0.05(-0.62%)
Jul 23, 2018 7.960 8.080 7.960 8.010 37,304 -0.01(-0.12%)
Jul 20, 2018 7.890 8.090 7.890 8.020 90,849 +0.09(+1.13%)
Jul 19, 2018 7.940 8.040 7.900 7.930 39,543 -0.03(-0.38%)
Jul 18, 2018 7.920 8.020 7.900 7.960 51,075 -0.02(-0.25%)
Jul 17, 2018 7.950 8.040 7.945 7.980 58,101 +0.02(+0.25%)
Jul 16, 2018 7.880 7.990 7.820 7.960 43,761 +0.08(+1.02%)
Jul 13, 2018 7.750 7.920 7.750 7.880 39,567 +0.13(+1.68%)
Jul 12, 2018 7.700 7.800 7.660 7.750 35,514 +0.02(+0.26%)
Jul 11, 2018 7.830 7.860 7.680 7.730 38,412 -0.15(-1.90%)
Jul 10, 2018 7.900 8.010 7.810 7.880 34,494 -0.04(-0.51%)
Jul 09, 2018 7.900 7.981 7.840 7.920 25,399 +0.12(+1.54%)
Jul 06, 2018 7.740 7.910 7.740 7.800 38,696 -0.12(-1.52%)
Jul 05, 2018 7.900 7.970 7.740 7.920 48,415 +0.03(+0.38%)
Jul 03, 2018 7.890 7.890 7.890 0 +0.05(+0.64%)
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.