Citizens Inc (NY: CIA )

3.940 +0.090 (+2.34%)
Streaming Delayed Price Updated: 9:33 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.580 7.730 7.500 7.580 98,931 -0.01(-0.13%)
Oct 30, 2017 7.490 7.610 7.405 7.590 141,663 +0.03(+0.40%)
Oct 27, 2017 7.410 7.740 7.320 7.560 101,818 +0.07(+0.93%)
Oct 26, 2017 7.570 7.660 7.430 7.490 24,567 +0.00(+0.00%)
Oct 25, 2017 7.570 7.630 7.320 7.490 40,236 -0.14(-1.83%)
Oct 24, 2017 7.130 7.790 7.130 7.630 201,871 +0.52(+7.31%)
Oct 23, 2017 7.270 7.270 7.020 7.110 89,679 -0.14(-1.93%)
Oct 20, 2017 7.320 7.320 7.170 7.250 60,867 +0.06(+0.83%)
Oct 19, 2017 7.370 7.500 7.180 7.190 57,204 -0.20(-2.71%)
Oct 18, 2017 7.320 7.535 7.310 7.390 77,346 +0.07(+0.96%)
Oct 17, 2017 7.420 7.440 7.320 7.320 45,420 -0.13(-1.74%)
Oct 16, 2017 7.400 7.530 7.310 7.450 67,617 +0.11(+1.50%)
Oct 13, 2017 7.300 7.450 7.300 7.340 56,275 +0.00(+0.00%)
Oct 12, 2017 7.430 7.480 7.270 7.340 51,410 -0.11(-1.48%)
Oct 11, 2017 7.390 7.500 7.390 7.450 43,931 +0.04(+0.54%)
Oct 10, 2017 7.350 7.500 7.330 7.410 159,700 +0.04(+0.54%)
Oct 09, 2017 7.390 7.470 7.330 7.370 58,038 -0.09(-1.21%)
Oct 06, 2017 7.550 7.550 7.400 7.460 34,220 -0.03(-0.40%)
Oct 05, 2017 7.440 7.575 7.400 7.490 28,371 +0.08(+1.08%)
Oct 04, 2017 7.500 7.570 7.350 7.410 29,225 -0.10(-1.33%)
Oct 03, 2017 7.560 7.570 7.450 7.510 48,621 -0.02(-0.27%)
Oct 02, 2017 7.320 7.570 7.290 7.530 148,926 +0.18(+2.45%)
Sep 29, 2017 7.810 7.830 7.340 7.350 109,614 -0.52(-6.61%)
Sep 28, 2017 7.960 8.000 7.720 7.870 65,990 -0.16(-1.99%)
Sep 27, 2017 7.910 8.110 7.820 8.030 116,653 +0.20(+2.55%)
Sep 26, 2017 7.760 7.890 7.700 7.830 95,947 +0.03(+0.38%)
Sep 25, 2017 7.700 7.820 7.700 7.800 63,449 +0.13(+1.69%)
Sep 22, 2017 7.790 7.790 7.520 7.670 73,837 -0.27(-3.40%)
Sep 21, 2017 8.010 8.020 7.800 7.940 42,411 -0.03(-0.38%)
Sep 20, 2017 7.970 8.070 7.860 7.970 129,315 -0.03(-0.38%)
Sep 19, 2017 8.100 8.100 7.980 8.000 56,028 +0.03(+0.38%)
Sep 18, 2017 7.890 7.990 7.765 7.970 114,840 +0.09(+1.14%)
Sep 15, 2017 7.770 7.910 7.680 7.880 181,448 +0.13(+1.68%)
Sep 14, 2017 7.810 7.870 7.730 7.750 43,336 +0.00(+0.00%)
Sep 13, 2017 7.680 7.860 7.680 7.750 100,811 +0.07(+0.91%)
Sep 12, 2017 7.580 7.720 7.560 7.680 79,188 +0.16(+2.13%)
Sep 11, 2017 7.590 7.590 7.500 7.520 71,883 +0.00(+0.00%)
Sep 08, 2017 7.130 7.680 7.050 7.520 95,771 +0.39(+5.47%)
Sep 07, 2017 7.500 7.500 7.100 7.130 78,782 -0.42(-5.56%)
Sep 06, 2017 7.600 7.790 7.540 7.550 71,221 +0.04(+0.53%)
Sep 05, 2017 7.300 7.540 7.250 7.510 156,019 +0.05(+0.67%)
Sep 01, 2017 7.520 7.520 7.340 7.460 52,737 -0.07(-0.93%)
Aug 31, 2017 7.630 7.750 7.490 7.530 90,782 -0.07(-0.92%)
Aug 30, 2017 7.500 7.650 7.260 7.600 90,419 +0.07(+0.93%)
Aug 29, 2017 7.490 7.580 7.351 7.530 43,242 -0.05(-0.66%)
Aug 28, 2017 7.480 7.600 7.335 7.580 63,126 +0.05(+0.66%)
Aug 25, 2017 7.570 7.670 7.420 7.530 91,171 -0.08(-1.05%)
Aug 24, 2017 7.600 7.660 7.450 7.610 42,736 +0.03(+0.40%)
Aug 23, 2017 7.620 7.770 7.480 7.580 78,578 -0.11(-1.43%)
Aug 22, 2017 7.760 7.800 7.560 7.690 65,258 +0.03(+0.39%)
Aug 21, 2017 7.690 7.910 7.617 7.660 68,960 -0.04(-0.52%)
Aug 18, 2017 7.670 7.770 7.650 7.700 110,840 +0.00(+0.00%)
Aug 17, 2017 7.820 7.870 7.700 7.700 88,567 -0.16(-2.04%)
Aug 16, 2017 7.950 8.060 7.850 7.860 46,273 -0.09(-1.13%)
Aug 15, 2017 8.020 8.035 7.825 7.950 46,341 -0.09(-1.12%)
Aug 14, 2017 8.000 8.070 7.950 8.040 100,278 +0.09(+1.13%)
Aug 11, 2017 7.880 8.120 7.750 7.950 90,434 -0.03(-0.38%)
Aug 10, 2017 7.990 8.160 7.900 7.980 76,958 -0.08(-0.99%)
Aug 09, 2017 8.120 8.290 7.980 8.060 137,186 -0.29(-3.47%)
Aug 08, 2017 8.030 8.600 8.030 8.350 247,561 +0.20(+2.45%)
Aug 07, 2017 7.790 8.200 7.790 8.150 83,927 +0.13(+1.62%)
Aug 04, 2017 7.830 8.140 7.710 8.020 398,786 +0.17(+2.17%)
Aug 03, 2017 7.940 8.000 7.750 7.850 103,918 -0.12(-1.51%)
Aug 02, 2017 8.030 8.110 7.920 7.970 51,486 -0.12(-1.48%)
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.