Citizens Inc (NY: CIA )

4.080 -0.230 (-5.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 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%)
Jan 02, 2018 7.380 7.470 7.380 7.520 86,122 +0.17(+2.31%)
Dec 29, 2017 7.350 7.350 7.350 0 -0.15(-2.00%)
Dec 28, 2017 7.490 7.620 7.400 7.500 59,023 +0.01(+0.13%)
Dec 27, 2017 7.480 7.740 7.468 7.490 48,243 -0.06(-0.79%)
Dec 26, 2017 7.390 7.570 7.390 7.550 32,528 +0.07(+0.94%)
Dec 22, 2017 7.500 7.520 7.325 7.480 46,670 -0.06(-0.80%)
Dec 21, 2017 7.480 7.570 7.400 7.540 30,787 +0.05(+0.67%)
Dec 20, 2017 7.460 7.550 7.300 7.490 44,977 +0.03(+0.40%)
Dec 19, 2017 7.600 7.670 7.430 7.460 32,332 -0.14(-1.84%)
Dec 18, 2017 7.580 7.720 7.380 7.600 72,244 +0.05(+0.66%)
Dec 15, 2017 7.390 7.670 7.380 7.550 204,936 +0.15(+2.03%)
Dec 14, 2017 7.630 7.680 7.367 7.400 37,516 -0.25(-3.27%)
Dec 13, 2017 7.700 7.870 7.610 7.650 45,637 -0.03(-0.39%)
Dec 12, 2017 7.600 7.870 7.520 7.680 108,479 +0.10(+1.32%)
Dec 11, 2017 7.450 7.750 7.350 7.580 114,984 +0.19(+2.57%)
Dec 08, 2017 7.580 7.580 7.340 7.390 129,623 +0.00(+0.00%)
Dec 07, 2017 7.650 7.740 7.510 94,572 +0.00(+0.00%)
Dec 06, 2017 7.980 7.980 7.660 7.710 117,445 -0.27(-3.38%)
Dec 05, 2017 8.010 8.050 7.910 7.980 117,602 -0.03(-0.37%)
Dec 04, 2017 8.150 8.150 7.960 8.010 78,795 -0.04(-0.50%)
Dec 01, 2017 8.520 8.525 7.960 8.050 112,726 -0.55(-6.40%)
Nov 30, 2017 8.700 8.700 8.490 8.600 549,784 -0.05(-0.58%)
Nov 29, 2017 8.320 8.700 8.320 8.650 162,112 +0.36(+4.34%)
Nov 28, 2017 8.040 8.320 7.910 8.290 221,558 +0.25(+3.11%)
Nov 27, 2017 8.260 8.350 8.020 8.040 103,426 -0.28(-3.37%)
Nov 24, 2017 8.300 8.350 8.200 8.320 27,818 +0.02(+0.24%)
Nov 22, 2017 8.340 8.550 8.290 8.300 135,865 +0.01(+0.12%)
Nov 21, 2017 8.100 8.390 8.040 8.290 149,449 +0.11(+1.34%)
Nov 20, 2017 7.630 8.200 7.531 8.180 236,436 +0.33(+4.20%)
Nov 17, 2017 7.670 8.080 7.610 7.850 90,943 +0.09(+1.16%)
Nov 16, 2017 7.500 7.800 7.500 7.760 80,917 +0.16(+2.11%)
Nov 15, 2017 7.490 7.650 7.370 7.600 66,062 +0.00(+0.00%)
Nov 14, 2017 7.510 7.600 7.470 7.600 28,142 +0.01(+0.13%)
Nov 13, 2017 7.550 7.610 7.450 7.590 122,696 +0.01(+0.13%)
Nov 10, 2017 7.450 7.640 7.450 7.580 32,041 +0.10(+1.34%)
Nov 09, 2017 7.280 7.490 7.200 7.480 84,679 +0.20(+2.75%)
Nov 08, 2017 7.380 7.520 7.210 7.280 61,267 -0.19(-2.54%)
Nov 07, 2017 7.460 7.560 7.390 7.470 99,751 -0.03(-0.40%)
Nov 06, 2017 7.500 7.560 7.392 7.500 66,587 -0.06(-0.79%)
Nov 03, 2017 7.660 7.660 7.518 7.560 39,192 -0.06(-0.79%)
Nov 02, 2017 7.490 7.650 7.490 7.620 35,637 +0.10(+1.33%)
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.