Citizens Inc (NY: CIA )

3.760 -0.060 (-1.57%)
Streaming Delayed Price Updated: 12:05 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.030 8.160 7.910 7.930 49,999 -0.11(-1.37%)
Jan 30, 2018 7.930 8.150 7.930 8.040 34,359 +0.07(+0.88%)
Jan 29, 2018 7.950 8.200 7.940 7.970 49,994 -0.10(-1.24%)
Jan 26, 2018 7.950 8.170 7.900 8.070 50,967 +0.17(+2.15%)
Jan 25, 2018 7.980 7.980 7.770 7.900 33,687 -0.01(-0.13%)
Jan 24, 2018 8.020 8.150 7.800 7.910 37,452 -0.07(-0.88%)
Jan 23, 2018 7.920 8.120 7.760 7.980 67,806 +0.00(+0.00%)
Jan 22, 2018 7.950 8.050 7.890 7.980 71,408 -0.04(-0.50%)
Jan 19, 2018 7.760 8.050 7.720 8.020 73,252 +0.19(+2.43%)
Jan 18, 2018 7.950 8.040 7.755 7.830 70,682 -0.15(-1.88%)
Jan 17, 2018 7.650 7.990 7.620 7.980 127,776 +0.34(+4.45%)
Jan 16, 2018 7.800 7.930 7.570 7.640 92,293 -0.11(-1.42%)
Jan 12, 2018 7.750 7.750 7.750 0 +0.09(+1.17%)
Jan 11, 2018 7.470 7.870 7.443 7.660 69,370 +0.18(+2.41%)
Jan 10, 2018 7.400 7.550 7.400 7.480 33,070 +0.06(+0.81%)
Jan 09, 2018 7.680 7.680 7.410 7.420 40,157 -0.26(-3.39%)
Jan 08, 2018 7.550 7.900 7.520 7.680 90,680 +0.09(+1.19%)
Jan 05, 2018 7.480 7.710 7.400 7.590 117,310 -0.02(-0.26%)
Jan 04, 2018 7.630 7.780 7.590 7.610 85,188 +0.04(+0.53%)
Jan 03, 2018 7.460 7.770 7.320 7.570 70,466 +0.05(+0.66%)
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.