Citizens Inc (NY: CIA )

4.310 +0.380 (+9.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.450 5.470 5.330 5.340 22,800 -0.14(-2.55%)
Jan 30, 2006 5.450 5.630 5.380 5.480 41,300 -0.04(-0.72%)
Jan 27, 2006 5.400 5.530 5.261 5.520 34,400 +0.06(+1.10%)
Jan 26, 2006 5.300 5.480 5.250 5.460 81,000 +0.26(+5.00%)
Jan 25, 2006 5.210 5.280 5.130 5.200 29,200 -0.06(-1.14%)
Jan 24, 2006 5.200 5.300 5.160 5.260 35,300 +0.01(+0.19%)
Jan 23, 2006 5.000 5.340 5.000 5.250 65,400 +0.34(+6.92%)
Jan 20, 2006 5.290 5.290 4.870 4.910 57,700 -0.34(-6.48%)
Jan 19, 2006 5.270 5.300 5.170 5.250 32,100 +0.01(+0.19%)
Jan 18, 2006 5.060 5.290 5.000 5.240 25,100 +0.03(+0.58%)
Jan 17, 2006 5.290 5.300 5.140 5.210 32,500 -0.08(-1.51%)
Jan 13, 2006 5.330 5.380 5.231 5.290 13,600 +0.00(+0.00%)
Jan 12, 2006 5.400 5.440 5.280 5.290 35,400 -0.19(-3.47%)
Jan 11, 2006 5.450 5.480 5.290 5.480 57,700 +0.00(+0.00%)
Jan 10, 2006 5.300 5.530 5.260 5.480 22,600 +0.03(+0.55%)
Jan 09, 2006 5.490 5.540 5.360 5.450 30,300 +0.00(+0.00%)
Jan 06, 2006 5.380 5.500 5.350 5.450 20,900 +0.12(+2.25%)
Jan 05, 2006 5.360 5.510 5.300 5.330 25,500 -0.03(-0.56%)
Jan 04, 2006 5.550 5.560 5.360 5.360 37,200 -0.12(-2.19%)
Jan 03, 2006 5.400 5.480 5.240 5.480 34,400 +0.03(+0.55%)
Dec 30, 2005 5.340 5.500 5.290 5.450 92,100 +0.08(+1.49%)
Dec 29, 2005 5.430 5.520 5.370 5.370 31,300 -0.08(-1.47%)
Dec 28, 2005 5.450 5.520 5.410 5.450 14,800 +0.05(+0.93%)
Dec 27, 2005 5.680 5.770 5.400 5.400 37,400 -0.33(-5.76%)
Dec 23, 2005 5.690 5.740 5.610 5.730 29,200 +0.08(+1.42%)
Dec 22, 2005 5.620 5.690 5.560 5.650 12,100 +0.06(+1.07%)
Dec 21, 2005 5.400 5.640 5.400 5.590 21,900 +0.25(+4.68%)
Dec 20, 2005 5.550 5.600 5.330 5.340 32,300 -0.22(-3.96%)
Dec 19, 2005 5.600 5.720 5.450 5.560 68,100 -0.01(-0.18%)
Dec 16, 2005 5.820 5.820 5.480 5.570 223,800 -0.21(-3.63%)
Dec 15, 2005 5.750 5.840 5.440 5.780 79,200 +0.02(+0.35%)
Dec 14, 2005 5.900 5.900 5.660 5.760 35,800 -0.14(-2.37%)
Dec 13, 2005 5.800 5.960 5.720 5.900 49,700 -0.05(-0.84%)
Dec 12, 2005 5.880 6.000 5.850 5.950 39,200 +0.07(+1.19%)
Dec 09, 2005 5.750 5.890 5.700 5.880 18,300 +0.12(+2.08%)
Dec 08, 2005 5.700 5.800 5.680 5.760 27,000 +0.10(+1.77%)
Dec 07, 2005 5.650 5.720 5.560 5.660 159,900 -0.04(-0.70%)
Dec 06, 2005 5.650 5.800 5.600 5.700 26,000 +0.12(+2.15%)
Dec 05, 2005 5.700 5.710 5.500 5.580 41,600 -0.12(-2.11%)
Dec 02, 2005 5.600 5.750 5.500 5.700 26,800 +0.08(+1.42%)
Dec 01, 2005 5.420 5.950 5.420 5.620 102,100 +0.30(+5.64%)
Nov 30, 2005 5.700 5.830 5.071 5.320 200,000 -0.36(-6.34%)
Nov 29, 2005 5.910 5.910 5.600 5.680 89,800 -0.13(-2.24%)
Nov 28, 2005 5.900 5.930 5.770 5.810 28,100 -0.14(-2.35%)
Nov 25, 2005 6.070 6.070 5.950 5.950 7,200 -0.12(-1.98%)
Nov 23, 2005 6.100 6.140 5.910 6.070 25,600 -0.05(-0.82%)
Nov 22, 2005 6.100 6.140 5.920 6.120 23,000 -0.03(-0.49%)
Nov 21, 2005 5.820 6.190 5.790 6.150 25,200 +0.23(+3.89%)
Nov 18, 2005 6.170 6.190 5.700 5.920 28,100 -0.07(-1.17%)
Nov 17, 2005 5.700 6.020 5.650 5.990 26,100 +0.42(+7.54%)
Nov 16, 2005 5.890 5.890 5.460 5.570 49,700 -0.28(-4.79%)
Nov 15, 2005 6.080 6.090 5.810 5.850 26,700 -0.23(-3.78%)
Nov 14, 2005 6.160 6.180 6.010 6.080 13,500 -0.07(-1.14%)
Nov 11, 2005 6.300 6.360 6.100 6.150 16,900 -0.19(-3.00%)
Nov 10, 2005 6.180 6.450 5.800 6.340 35,100 +0.16(+2.59%)
Nov 09, 2005 5.990 6.320 5.870 6.180 23,100 +0.29(+4.92%)
Nov 08, 2005 5.930 6.070 5.830 5.890 27,500 -0.14(-2.32%)
Nov 07, 2005 5.910 6.100 5.880 6.030 19,800 +0.02(+0.33%)
Nov 04, 2005 6.150 6.150 5.930 6.010 15,100 -0.05(-0.83%)
Nov 03, 2005 6.240 6.250 5.960 6.060 46,300 -0.10(-1.62%)
Nov 02, 2005 5.680 6.160 5.600 6.160 55,800 +0.51(+9.03%)
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.