Citizens Inc (NY: CIA )

3.800 -0.020 (-0.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.030 5.250 5.030 5.180 47,500 +0.11(+2.17%)
Jul 28, 2006 5.010 5.090 5.010 5.070 6,700 +0.02(+0.40%)
Jul 27, 2006 5.100 5.150 5.040 5.050 17,100 -0.06(-1.17%)
Jul 26, 2006 5.170 5.190 5.100 5.110 18,000 -0.11(-2.11%)
Jul 25, 2006 5.100 5.260 5.100 5.220 19,300 +0.04(+0.77%)
Jul 24, 2006 5.160 5.360 5.100 5.180 92,200 -0.03(-0.58%)
Jul 21, 2006 5.240 5.250 5.150 5.210 7,400 -0.04(-0.76%)
Jul 20, 2006 5.310 5.350 5.170 5.250 15,600 -0.08(-1.50%)
Jul 19, 2006 5.270 5.390 5.250 5.330 22,200 +0.09(+1.72%)
Jul 18, 2006 5.250 5.350 5.200 5.240 42,100 -0.07(-1.32%)
Jul 17, 2006 5.100 5.350 5.000 5.310 89,300 +0.17(+3.31%)
Jul 14, 2006 5.100 5.220 5.090 5.140 43,400 +0.01(+0.19%)
Jul 13, 2006 5.190 5.290 5.130 5.130 32,300 -0.16(-3.02%)
Jul 12, 2006 5.200 5.350 5.200 5.290 18,000 +0.04(+0.76%)
Jul 11, 2006 5.120 5.340 5.090 5.250 68,100 +0.07(+1.35%)
Jul 10, 2006 5.170 5.300 5.060 5.180 146,100 -0.04(-0.77%)
Jul 07, 2006 5.200 5.290 5.150 5.220 27,400 -0.08(-1.51%)
Jul 06, 2006 5.130 5.300 4.990 5.300 105,800 +0.17(+3.31%)
Jul 05, 2006 4.790 5.130 4.700 5.130 153,600 +0.25(+5.12%)
Jul 03, 2006 4.970 5.100 4.760 4.880 94,600 -0.13(-2.59%)
Jun 30, 2006 4.900 5.010 4.520 5.010 2,000,200 +0.18(+3.73%)
Jun 29, 2006 4.780 4.900 4.620 4.830 164,600 -0.05(-1.02%)
Jun 28, 2006 4.630 4.920 4.510 4.880 110,300 +0.15(+3.17%)
Jun 27, 2006 4.830 4.900 4.450 4.730 73,000 -0.16(-3.27%)
Jun 26, 2006 4.650 4.900 4.500 4.890 153,900 +0.32(+7.00%)
Jun 23, 2006 4.650 4.720 4.500 4.570 61,400 -0.03(-0.65%)
Jun 22, 2006 4.800 4.870 4.560 4.600 119,500 -0.25(-5.15%)
Jun 21, 2006 4.700 4.960 4.697 4.850 123,700 +0.15(+3.19%)
Jun 20, 2006 5.080 5.110 4.630 4.700 179,200 -0.38(-7.48%)
Jun 19, 2006 5.060 5.240 5.020 5.080 172,000 +0.01(+0.20%)
Jun 16, 2006 5.230 5.230 5.050 5.070 402,200 -0.16(-3.06%)
Jun 15, 2006 5.160 5.260 5.080 5.230 31,300 +0.13(+2.55%)
Jun 14, 2006 5.080 5.170 5.050 5.100 19,900 +0.00(+0.00%)
Jun 13, 2006 5.220 5.320 5.070 5.100 79,400 -0.12(-2.30%)
Jun 12, 2006 5.050 5.310 5.050 5.220 98,100 +0.17(+3.37%)
Jun 09, 2006 5.200 5.200 5.050 5.050 25,400 -0.12(-2.32%)
Jun 08, 2006 5.010 5.180 4.940 5.170 57,500 +0.15(+2.99%)
Jun 07, 2006 5.030 5.220 5.000 5.020 38,300 -0.06(-1.18%)
Jun 06, 2006 5.060 5.200 5.000 5.080 59,600 +0.00(+0.00%)
Jun 05, 2006 5.150 5.350 5.080 5.080 99,300 -0.16(-3.05%)
Jun 02, 2006 5.300 5.300 5.180 5.240 57,300 -0.03(-0.57%)
Jun 01, 2006 5.230 5.300 5.170 5.270 69,400 -0.01(-0.19%)
May 31, 2006 5.170 5.310 5.100 5.280 70,400 +0.16(+3.13%)
May 30, 2006 5.150 5.290 5.080 5.120 74,800 -0.12(-2.29%)
May 26, 2006 5.240 5.250 5.160 5.240 31,600 +0.03(+0.58%)
May 25, 2006 5.200 5.240 5.080 5.210 50,100 +0.10(+1.96%)
May 24, 2006 5.020 5.180 5.010 5.110 46,100 +0.03(+0.59%)
May 23, 2006 5.230 5.290 5.070 5.080 62,700 -0.10(-1.93%)
May 22, 2006 5.050 5.260 5.010 5.180 53,600 +0.08(+1.57%)
May 19, 2006 5.000 5.250 4.930 5.100 46,700 +0.05(+0.99%)
May 18, 2006 5.100 5.250 5.040 5.050 21,300 -0.11(-2.13%)
May 17, 2006 5.030 5.240 5.000 5.160 49,400 +0.10(+1.98%)
May 16, 2006 5.070 5.130 5.040 5.060 31,600 +0.05(+1.00%)
May 15, 2006 4.920 5.090 4.880 5.010 71,600 +0.10(+2.04%)
May 12, 2006 4.950 5.120 4.900 4.910 75,000 -0.05(-1.01%)
May 11, 2006 5.200 5.260 4.960 4.960 82,700 -0.25(-4.80%)
May 10, 2006 5.250 5.350 5.200 5.210 39,900 -0.11(-2.07%)
May 09, 2006 5.370 5.390 5.200 5.320 29,600 +0.02(+0.38%)
May 08, 2006 5.200 5.400 5.100 5.300 34,100 +0.03(+0.57%)
May 05, 2006 5.180 5.300 5.100 5.270 25,600 +0.12(+2.33%)
May 04, 2006 5.150 5.200 5.070 5.150 19,400 +0.05(+0.98%)
May 03, 2006 5.200 5.250 5.060 5.100 32,200 -0.08(-1.54%)
May 02, 2006 5.160 5.320 5.120 5.180 37,600 +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.