Citizens Inc (NY: CIA )

3.820 +0.020 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.980 5.460 4.900 5.300 43,100 -0.07(-1.30%)
Apr 27, 2006 5.380 5.480 5.250 5.370 41,900 -0.08(-1.47%)
Apr 26, 2006 5.400 5.500 5.270 5.450 38,000 -0.05(-0.91%)
Apr 25, 2006 5.420 5.570 5.240 5.500 38,800 +0.02(+0.36%)
Apr 24, 2006 5.350 5.590 5.190 5.480 82,600 +0.08(+1.48%)
Apr 21, 2006 5.550 5.560 5.230 5.400 77,700 -0.09(-1.64%)
Apr 20, 2006 5.480 5.500 5.370 5.490 16,700 -0.05(-0.90%)
Apr 19, 2006 5.300 5.540 5.270 5.540 45,600 +0.14(+2.59%)
Apr 18, 2006 5.400 5.430 5.250 5.400 62,400 -0.03(-0.55%)
Apr 17, 2006 5.000 5.440 4.950 5.430 96,900 +0.41(+8.17%)
Apr 13, 2006 5.090 5.130 5.000 5.020 16,700 -0.07(-1.38%)
Apr 12, 2006 4.930 5.100 4.910 5.090 89,600 +0.12(+2.41%)
Apr 11, 2006 5.150 5.250 4.950 4.970 56,700 -0.15(-2.93%)
Apr 10, 2006 5.100 5.470 5.070 5.120 75,700 +0.00(+0.00%)
Apr 07, 2006 5.400 5.500 5.100 5.120 52,600 -0.25(-4.66%)
Apr 06, 2006 5.390 5.450 5.270 5.370 29,700 -0.12(-2.19%)
Apr 05, 2006 5.390 5.500 5.390 5.490 46,400 +0.11(+2.04%)
Apr 04, 2006 5.300 5.500 5.260 5.380 99,700 +0.05(+0.94%)
Apr 03, 2006 5.160 5.380 5.060 5.330 88,100 +0.17(+3.29%)
Mar 31, 2006 5.190 5.190 5.070 5.160 35,400 +0.01(+0.19%)
Mar 30, 2006 5.180 5.200 5.070 5.150 17,400 -0.04(-0.77%)
Mar 29, 2006 5.000 5.200 5.000 5.190 29,000 +0.24(+4.85%)
Mar 28, 2006 5.100 5.150 4.910 4.950 51,200 -0.20(-3.88%)
Mar 27, 2006 5.130 5.190 5.060 5.150 126,300 +0.04(+0.78%)
Mar 24, 2006 5.000 5.110 5.000 5.110 28,000 +0.04(+0.79%)
Mar 23, 2006 5.120 5.140 4.950 5.070 36,400 -0.05(-0.98%)
Mar 22, 2006 5.050 5.150 5.020 5.120 36,200 +0.05(+0.99%)
Mar 21, 2006 5.100 5.330 5.030 5.070 116,000 -0.09(-1.74%)
Mar 20, 2006 5.130 5.250 5.000 5.160 137,300 +0.02(+0.39%)
Mar 17, 2006 5.180 5.310 5.010 5.140 246,900 -0.01(-0.19%)
Mar 16, 2006 5.270 5.300 4.980 5.150 46,400 -0.08(-1.53%)
Mar 15, 2006 5.250 5.300 5.100 5.230 29,900 -0.12(-2.24%)
Mar 14, 2006 5.170 5.400 5.140 5.350 109,400 +0.17(+3.28%)
Mar 13, 2006 4.880 5.250 4.880 5.180 83,200 +0.30(+6.15%)
Mar 10, 2006 4.800 4.930 4.800 4.880 16,100 +0.10(+2.09%)
Mar 09, 2006 5.020 5.030 4.780 4.780 42,800 -0.17(-3.43%)
Mar 08, 2006 4.990 5.120 4.910 4.950 41,700 -0.02(-0.40%)
Mar 07, 2006 5.010 5.100 4.960 4.970 40,800 -0.15(-2.93%)
Mar 06, 2006 5.150 5.320 5.100 5.120 60,900 +0.00(+0.00%)
Mar 03, 2006 5.150 5.320 5.080 5.120 39,300 -0.04(-0.78%)
Mar 02, 2006 5.370 5.400 5.080 5.160 36,300 -0.16(-3.01%)
Mar 01, 2006 5.320 5.430 5.280 5.320 19,300 +0.00(+0.00%)
Feb 28, 2006 5.600 5.560 5.300 5.320 23,900 -0.28(-5.00%)
Feb 27, 2006 5.570 5.670 5.480 5.600 57,900 +0.09(+1.63%)
Feb 24, 2006 5.400 5.530 5.360 5.510 24,800 +0.05(+0.92%)
Feb 23, 2006 5.540 5.670 5.410 5.460 30,600 -0.08(-1.44%)
Feb 22, 2006 5.510 5.640 5.420 5.540 28,500 +0.03(+0.54%)
Feb 21, 2006 5.410 5.600 5.360 5.510 86,400 +0.06(+1.10%)
Feb 17, 2006 5.590 5.590 5.450 5.450 57,200 -0.05(-0.91%)
Feb 16, 2006 5.490 5.630 5.370 5.500 56,300 +0.01(+0.18%)
Feb 15, 2006 5.400 5.500 5.310 5.490 25,400 +0.06(+1.10%)
Feb 14, 2006 5.230 5.450 5.200 5.430 30,400 +0.16(+3.04%)
Feb 13, 2006 5.200 5.320 5.110 5.270 45,900 +0.04(+0.76%)
Feb 10, 2006 5.080 5.280 5.010 5.230 23,200 +0.10(+1.95%)
Feb 09, 2006 5.190 5.270 5.130 5.130 16,600 -0.06(-1.16%)
Feb 08, 2006 5.140 5.190 5.040 5.190 23,400 +0.08(+1.57%)
Feb 07, 2006 5.170 5.350 5.010 5.110 59,000 -0.06(-1.16%)
Feb 06, 2006 5.100 5.210 5.020 5.170 27,700 +0.07(+1.37%)
Feb 03, 2006 5.110 5.240 5.100 5.100 23,600 -0.07(-1.35%)
Feb 02, 2006 5.400 5.400 5.100 5.170 49,100 -0.24(-4.44%)
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.