Citizens Inc (NY: CIA )

3.820 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.490 5.580 5.410 5.560 54,242 +0.08(+1.46%)
May 28, 2015 5.510 5.610 5.420 5.480 31,854 -0.07(-1.26%)
May 27, 2015 5.430 5.570 5.430 5.550 31,946 +0.12(+2.21%)
May 26, 2015 5.470 5.560 5.380 5.430 67,194 -0.04(-0.73%)
May 22, 2015 5.460 5.470 5.470 5.470 51,000 -0.03(-0.55%)
May 21, 2015 5.450 5.560 5.450 5.500 54,694 +0.00(+0.00%)
May 20, 2015 5.600 5.600 5.460 5.500 36,037 -0.06(-1.08%)
May 19, 2015 5.620 5.650 5.450 5.560 36,738 -0.09(-1.59%)
May 18, 2015 5.510 5.690 5.490 5.650 56,684 +0.12(+2.17%)
May 15, 2015 5.720 5.770 5.480 5.530 61,057 -0.18(-3.15%)
May 14, 2015 5.530 5.750 5.530 5.710 42,722 +0.20(+3.63%)
May 13, 2015 5.480 5.550 5.480 5.510 41,843 +0.03(+0.55%)
May 12, 2015 5.430 5.540 5.380 5.480 60,023 +0.01(+0.18%)
May 11, 2015 5.480 5.580 5.430 5.470 58,651 -0.04(-0.73%)
May 08, 2015 5.590 5.590 5.480 5.510 50,198 +0.02(+0.36%)
May 07, 2015 5.350 5.560 5.350 5.490 57,000 +0.10(+1.86%)
May 06, 2015 5.310 5.410 5.280 5.390 68,709 +0.02(+0.37%)
May 05, 2015 5.610 5.660 5.340 5.370 112,936 -0.16(-2.89%)
May 04, 2015 5.480 5.670 5.480 5.530 73,094 +0.06(+1.10%)
May 01, 2015 5.660 5.770 5.460 5.470 99,584 -0.17(-3.01%)
Apr 30, 2015 5.830 5.890 5.620 5.640 116,666 -0.26(-4.41%)
Apr 29, 2015 5.910 5.950 5.900 5.900 42,341 -0.08(-1.34%)
Apr 28, 2015 6.010 6.080 5.940 5.980 82,551 -0.01(-0.17%)
Apr 27, 2015 6.040 6.200 5.990 5.990 95,460 -0.12(-1.96%)
Apr 24, 2015 6.070 6.140 6.000 6.110 38,738 +0.01(+0.16%)
Apr 23, 2015 6.000 6.100 6.000 6.100 21,587 +0.10(+1.67%)
Apr 22, 2015 6.020 6.080 6.000 6.000 46,743 -0.06(-0.99%)
Apr 21, 2015 6.180 6.240 6.050 6.060 44,007 -0.16(-2.57%)
Apr 20, 2015 6.040 6.270 6.040 6.220 59,693 +0.22(+3.67%)
Apr 17, 2015 6.090 6.130 6.000 6.000 62,836 -0.13(-2.12%)
Apr 16, 2015 6.050 6.140 6.000 6.130 35,420 +0.02(+0.33%)
Apr 15, 2015 6.020 6.180 6.000 6.110 48,281 +0.11(+1.83%)
Apr 14, 2015 5.980 6.055 5.950 6.000 38,683 -0.01(-0.17%)
Apr 13, 2015 5.970 6.090 5.970 6.010 32,627 -0.02(-0.33%)
Apr 10, 2015 6.110 6.110 5.950 6.030 42,368 +0.01(+0.17%)
Apr 09, 2015 6.130 6.172 6.000 6.020 43,143 -0.08(-1.31%)
Apr 08, 2015 6.220 6.270 6.060 6.100 57,149 -0.13(-2.09%)
Apr 07, 2015 5.980 6.410 5.980 6.230 269,333 +0.26(+4.36%)
Apr 06, 2015 6.000 6.030 5.910 5.970 86,536 -0.04(-0.67%)
Apr 02, 2015 6.140 6.010 6.010 6.010 80,200 -0.13(-2.12%)
Apr 01, 2015 6.070 6.190 6.050 6.140 150,270 -0.02(-0.32%)
Mar 31, 2015 6.110 6.190 6.030 6.160 93,730 -0.01(-0.16%)
Mar 30, 2015 6.140 6.200 6.100 6.170 51,900 +0.03(+0.49%)
Mar 27, 2015 6.060 6.150 5.970 6.140 91,139 +0.11(+1.82%)
Mar 26, 2015 6.230 6.260 6.020 6.030 59,184 -0.19(-3.05%)
Mar 25, 2015 6.370 6.380 6.210 6.220 111,343 -0.11(-1.74%)
Mar 24, 2015 6.470 6.530 6.280 6.330 59,433 -0.17(-2.62%)
Mar 23, 2015 6.350 6.580 6.320 6.500 209,534 +0.13(+2.04%)
Mar 20, 2015 6.340 6.480 6.220 6.370 180,060 +0.08(+1.27%)
Mar 19, 2015 6.360 6.480 6.240 6.290 70,591 -0.16(-2.48%)
Mar 18, 2015 6.310 6.560 6.310 6.450 55,131 +0.09(+1.42%)
Mar 17, 2015 6.350 6.530 6.300 6.360 80,820 -0.01(-0.16%)
Mar 16, 2015 6.520 6.600 6.340 6.370 101,124 -0.08(-1.24%)
Mar 13, 2015 6.630 6.630 6.270 6.450 128,671 -0.17(-2.57%)
Mar 12, 2015 6.250 6.627 6.250 6.620 93,541 +0.24(+3.76%)
Mar 11, 2015 6.250 6.540 5.720 6.380 240,833 -0.60(-8.60%)
Mar 10, 2015 7.050 7.100 6.980 6.980 75,474 -0.08(-1.13%)
Mar 09, 2015 7.090 7.130 6.960 7.060 87,437 +0.01(+0.14%)
Mar 06, 2015 7.120 7.310 7.010 7.050 102,492 -0.10(-1.40%)
Mar 05, 2015 7.100 7.260 7.030 7.150 67,395 +0.04(+0.56%)
Mar 04, 2015 7.360 7.360 7.090 7.110 72,216 -0.25(-3.40%)
Mar 03, 2015 7.340 7.550 7.340 7.360 49,355 +0.00(+0.00%)
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.