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 (%)
Aug 31, 2018 8.400 8.400 8.400 0 -0.07(-0.83%)
Aug 30, 2018 8.350 8.490 8.326 8.470 48,392 +0.10(+1.19%)
Aug 29, 2018 8.290 8.476 8.290 8.370 73,729 -0.01(-0.12%)
Aug 28, 2018 8.350 8.770 8.170 8.380 106,846 -0.11(-1.30%)
Aug 27, 2018 8.020 8.800 8.020 8.490 138,359 +0.21(+2.54%)
Aug 24, 2018 7.670 8.440 7.670 8.280 329,600 +0.58(+7.53%)
Aug 23, 2018 7.840 7.940 7.660 7.700 67,516 -0.20(-2.53%)
Aug 22, 2018 7.730 7.950 7.730 7.900 52,398 +0.02(+0.25%)
Aug 21, 2018 7.580 7.920 7.580 7.880 48,019 +0.25(+3.28%)
Aug 20, 2018 7.690 7.740 7.630 7.630 19,069 +0.03(+0.39%)
Aug 17, 2018 7.600 7.700 7.530 7.600 40,400 -0.10(-1.30%)
Aug 16, 2018 7.630 7.800 7.630 7.700 35,831 +0.08(+1.05%)
Aug 15, 2018 7.640 7.690 7.550 7.620 28,108 -0.02(-0.26%)
Aug 14, 2018 7.640 7.770 7.580 7.640 43,506 -0.11(-1.42%)
Aug 13, 2018 7.710 7.810 7.580 7.750 27,798 -0.01(-0.13%)
Aug 10, 2018 7.500 7.800 7.500 7.760 20,400 +0.22(+2.92%)
Aug 09, 2018 7.610 7.610 7.410 7.540 52,535 -0.02(-0.26%)
Aug 08, 2018 7.520 7.600 7.500 7.560 17,895 +0.00(+0.00%)
Aug 07, 2018 7.550 7.730 7.520 7.560 22,714 -0.04(-0.53%)
Aug 06, 2018 7.520 7.710 7.520 7.600 28,305 +0.00(+0.00%)
Aug 03, 2018 7.850 7.900 7.550 7.600 70,900 -0.35(-4.40%)
Aug 02, 2018 7.870 7.970 7.830 7.950 35,206 +0.01(+0.13%)
Aug 01, 2018 7.900 8.030 7.820 7.940 43,209 +0.03(+0.38%)
Jul 31, 2018 7.920 8.100 7.880 7.910 85,368 +0.02(+0.25%)
Jul 30, 2018 7.850 8.000 7.850 7.890 29,675 +0.03(+0.38%)
Jul 27, 2018 7.980 8.100 7.830 7.860 66,500 -0.16(-2.00%)
Jul 26, 2018 7.920 8.100 7.900 8.020 44,886 +0.09(+1.13%)
Jul 25, 2018 7.940 8.130 7.920 7.930 50,944 -0.03(-0.38%)
Jul 24, 2018 7.920 8.090 7.890 7.960 38,298 -0.05(-0.62%)
Jul 23, 2018 7.960 8.080 7.960 8.010 37,304 -0.01(-0.12%)
Jul 20, 2018 7.890 8.090 7.890 8.020 90,849 +0.09(+1.13%)
Jul 19, 2018 7.940 8.040 7.900 7.930 39,543 -0.03(-0.38%)
Jul 18, 2018 7.920 8.020 7.900 7.960 51,075 -0.02(-0.25%)
Jul 17, 2018 7.950 8.040 7.945 7.980 58,101 +0.02(+0.25%)
Jul 16, 2018 7.880 7.990 7.820 7.960 43,761 +0.08(+1.02%)
Jul 13, 2018 7.750 7.920 7.750 7.880 39,567 +0.13(+1.68%)
Jul 12, 2018 7.700 7.800 7.660 7.750 35,514 +0.02(+0.26%)
Jul 11, 2018 7.830 7.860 7.680 7.730 38,412 -0.15(-1.90%)
Jul 10, 2018 7.900 8.010 7.810 7.880 34,494 -0.04(-0.51%)
Jul 09, 2018 7.900 7.981 7.840 7.920 25,399 +0.12(+1.54%)
Jul 06, 2018 7.740 7.910 7.740 7.800 38,696 -0.12(-1.52%)
Jul 05, 2018 7.900 7.970 7.740 7.920 48,415 +0.03(+0.38%)
Jul 03, 2018 7.890 7.890 7.890 0 +0.05(+0.64%)
Jul 02, 2018 7.800 7.960 7.720 7.840 40,646 +0.05(+0.64%)
Jun 29, 2018 7.910 7.650 7.790 122,138 +0.05(+0.65%)
Jun 28, 2018 7.830 7.870 7.710 7.740 37,820 -0.13(-1.65%)
Jun 27, 2018 7.890 8.020 7.860 7.870 55,610 -0.05(-0.63%)
Jun 26, 2018 7.730 8.070 7.620 7.920 71,298 +0.20(+2.59%)
Jun 25, 2018 7.720 7.780 7.590 7.720 51,735 +0.02(+0.26%)
Jun 22, 2018 7.710 7.780 7.600 7.700 354,725 +0.01(+0.13%)
Jun 21, 2018 7.720 7.780 7.650 7.690 51,687 +0.01(+0.13%)
Jun 20, 2018 8.040 8.110 7.680 7.680 54,615 -0.40(-4.95%)
Jun 19, 2018 8.050 8.160 8.050 8.080 103,341 -0.05(-0.62%)
Jun 18, 2018 8.030 8.150 8.010 8.130 75,903 +0.03(+0.37%)
Jun 15, 2018 8.160 7.970 8.100 175,155 +0.13(+1.63%)
Jun 14, 2018 7.940 7.980 7.850 7.970 53,310 +0.08(+1.01%)
Jun 13, 2018 7.880 7.950 7.850 7.890 53,360 -0.03(-0.38%)
Jun 12, 2018 7.840 7.940 7.810 7.920 43,893 +0.05(+0.64%)
Jun 11, 2018 7.600 7.910 7.600 7.870 67,996 +0.24(+3.15%)
Jun 08, 2018 7.720 7.810 7.610 7.630 52,893 -0.12(-1.55%)
Jun 07, 2018 7.810 7.850 7.720 7.750 24,044 -0.05(-0.64%)
Jun 06, 2018 7.780 7.800 88,064 -0.17(-2.13%)
Jun 05, 2018 7.730 7.990 7.720 7.970 76,411 +0.23(+2.97%)
Jun 04, 2018 7.570 7.780 7.523 7.740 57,245 +0.19(+2.52%)
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.