Citizens Inc (NY: CIA )

3.840 +0.030 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.650 6.650 6.460 6.540 116,281 -0.10(-1.51%)
Apr 29, 2013 6.490 6.690 6.450 6.640 72,947 +0.17(+2.63%)
Apr 26, 2013 6.580 6.590 6.420 6.470 103,330 -0.12(-1.82%)
Apr 25, 2013 6.800 6.860 6.540 6.590 65,871 -0.20(-2.95%)
Apr 24, 2013 6.850 6.880 6.750 6.790 38,120 -0.08(-1.16%)
Apr 23, 2013 6.880 6.930 6.810 6.870 79,247 +0.07(+1.03%)
Apr 22, 2013 6.970 6.970 6.760 6.800 118,490 -0.19(-2.72%)
Apr 19, 2013 6.940 7.070 6.910 6.990 90,984 +0.05(+0.72%)
Apr 18, 2013 7.110 7.220 6.890 6.940 56,684 -0.16(-2.25%)
Apr 17, 2013 7.150 7.380 7.000 7.100 84,020 -0.10(-1.39%)
Apr 16, 2013 7.200 7.420 7.180 7.200 83,500 +0.07(+0.98%)
Apr 15, 2013 7.520 7.530 7.080 7.130 104,004 -0.42(-5.56%)
Apr 12, 2013 7.530 7.610 7.260 7.550 91,633 +0.00(+0.00%)
Apr 11, 2013 7.740 7.770 7.500 7.550 46,765 -0.24(-3.08%)
Apr 10, 2013 7.870 7.980 7.760 7.790 89,526 -0.07(-0.89%)
Apr 09, 2013 7.920 7.990 7.830 7.860 71,819 -0.07(-0.88%)
Apr 08, 2013 7.700 7.950 7.640 7.930 84,551 +0.28(+3.66%)
Apr 05, 2013 7.730 7.870 7.590 7.650 54,745 -0.23(-2.92%)
Apr 04, 2013 8.030 8.070 7.850 7.880 40,459 -0.12(-1.50%)
Apr 03, 2013 8.090 8.150 8.000 8.000 69,669 -0.09(-1.11%)
Apr 02, 2013 8.260 8.310 8.050 8.090 65,357 -0.13(-1.58%)
Apr 01, 2013 8.390 8.390 8.030 8.220 115,259 -0.17(-2.03%)
Mar 28, 2013 8.710 8.740 8.362 8.390 77,837 -0.29(-3.34%)
Mar 27, 2013 8.800 8.800 8.660 8.680 30,935 -0.17(-1.92%)
Mar 26, 2013 8.900 8.900 8.690 8.850 52,609 +0.00(+0.00%)
Mar 25, 2013 8.750 8.900 8.740 8.850 59,829 +0.08(+0.91%)
Mar 22, 2013 8.870 8.950 8.750 8.770 38,955 -0.07(-0.79%)
Mar 21, 2013 8.760 8.910 8.750 8.840 47,212 +0.02(+0.23%)
Mar 20, 2013 9.030 9.030 8.770 8.820 34,136 -0.11(-1.23%)
Mar 19, 2013 8.940 9.140 8.800 8.930 77,889 -0.03(-0.33%)
Mar 18, 2013 9.030 9.120 8.950 8.960 49,404 -0.19(-2.08%)
Mar 15, 2013 9.150 9.280 9.060 9.150 168,061 +0.06(+0.66%)
Mar 14, 2013 9.020 9.120 9.000 9.090 60,530 +0.05(+0.55%)
Mar 13, 2013 9.210 9.250 9.030 9.040 53,258 -0.19(-2.06%)
Mar 12, 2013 9.390 9.438 9.200 9.230 65,106 -0.26(-2.74%)
Mar 11, 2013 9.310 9.600 9.150 9.490 74,454 +0.12(+1.28%)
Mar 08, 2013 9.380 9.400 9.320 9.370 74,545 +0.11(+1.19%)
Mar 07, 2013 9.410 9.450 9.150 9.260 29,943 -0.17(-1.80%)
Mar 06, 2013 9.550 9.590 9.300 9.430 27,259 -0.11(-1.15%)
Mar 05, 2013 9.590 9.730 9.520 9.540 81,272 -0.04(-0.42%)
Mar 04, 2013 9.430 9.600 9.330 9.580 67,973 +0.09(+0.95%)
Mar 01, 2013 9.140 9.530 9.000 9.490 111,859 +0.30(+3.26%)
Feb 28, 2013 9.270 9.310 9.170 9.190 54,421 -0.08(-0.86%)
Feb 27, 2013 9.270 9.400 9.250 9.270 78,511 -0.03(-0.32%)
Feb 26, 2013 9.240 9.440 9.240 9.300 76,735 +0.09(+0.98%)
Feb 25, 2013 9.370 9.500 9.210 9.210 95,447 -0.10(-1.07%)
Feb 22, 2013 9.430 9.450 9.250 9.310 65,412 -0.03(-0.32%)
Feb 21, 2013 9.180 9.540 9.150 9.340 61,610 +0.15(+1.63%)
Feb 20, 2013 9.380 9.380 9.190 9.190 106,508 -0.20(-2.13%)
Feb 19, 2013 9.410 9.470 9.340 9.390 53,552 -0.01(-0.11%)
Feb 15, 2013 9.500 9.540 9.250 9.400 112,822 -0.06(-0.63%)
Feb 14, 2013 9.430 9.600 9.410 9.460 48,395 -0.02(-0.21%)
Feb 13, 2013 9.700 9.759 9.400 9.480 36,088 -0.22(-2.27%)
Feb 12, 2013 9.680 9.720 9.610 9.700 40,020 +0.00(+0.00%)
Feb 11, 2013 9.610 9.700 9.580 9.700 48,639 +0.08(+0.83%)
Feb 08, 2013 9.460 9.720 9.460 9.620 91,426 +0.16(+1.69%)
Feb 07, 2013 9.580 9.620 9.430 9.460 59,803 -0.11(-1.15%)
Feb 06, 2013 9.920 9.920 9.510 9.570 60,314 -0.81(-7.80%)
Feb 04, 2013 10.32 10.45 10.26 10.38 115,561 -0.08(-0.76%)
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.