Citizens Inc (NY: CIA )

3.801 -0.019 (-0.51%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.190 7.330 7.150 7.220 135,015 -0.08(-1.10%)
Jan 29, 2015 7.160 7.320 7.080 7.300 57,515 +0.12(+1.67%)
Jan 28, 2015 7.250 7.260 7.070 7.180 100,811 -0.11(-1.51%)
Jan 27, 2015 7.320 7.500 7.190 7.290 62,670 -0.20(-2.67%)
Jan 26, 2015 7.310 7.500 7.230 7.490 75,848 +0.11(+1.49%)
Jan 23, 2015 7.210 7.410 7.110 7.380 46,910 +0.19(+2.64%)
Jan 22, 2015 6.990 7.200 6.940 7.190 64,362 +0.27(+3.90%)
Jan 21, 2015 6.990 7.130 6.800 6.920 58,264 -0.15(-2.12%)
Jan 20, 2015 7.150 7.190 6.890 7.070 78,403 -0.12(-1.67%)
Jan 16, 2015 6.700 7.200 6.700 7.190 78,009 +0.45(+6.68%)
Jan 15, 2015 6.830 6.990 6.680 6.740 71,529 -0.13(-1.89%)
Jan 14, 2015 7.000 7.220 6.800 6.870 36,285 -0.24(-3.38%)
Jan 13, 2015 7.200 7.360 6.960 7.110 59,430 +0.01(+0.14%)
Jan 12, 2015 7.490 7.500 7.060 7.100 44,629 -0.40(-5.33%)
Jan 09, 2015 7.220 7.990 7.000 7.500 160,507 +0.25(+3.45%)
Jan 08, 2015 7.230 7.390 7.150 7.250 47,782 +0.08(+1.12%)
Jan 07, 2015 7.250 7.320 7.060 7.170 48,865 -0.03(-0.42%)
Jan 06, 2015 7.460 7.480 7.150 7.200 72,580 -0.25(-3.36%)
Jan 05, 2015 7.790 7.790 7.390 7.450 63,965 -0.44(-5.58%)
Jan 02, 2015 7.680 8.050 7.360 7.890 166,296 +0.29(+3.82%)
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%)
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.