Citizens Inc (NY: CIA )

3.900 +0.050 (+1.30%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.920 5.990 5.700 5.810 22,600 -0.16(-2.68%)
Sep 28, 2006 5.980 6.050 5.900 5.970 23,400 -0.07(-1.16%)
Sep 27, 2006 5.950 6.200 5.950 6.040 37,900 +0.05(+0.83%)
Sep 26, 2006 5.900 6.100 5.820 5.990 79,100 +0.09(+1.53%)
Sep 25, 2006 5.730 5.900 5.730 5.900 15,300 +0.14(+2.43%)
Sep 22, 2006 5.820 5.820 5.690 5.760 13,000 -0.11(-1.87%)
Sep 21, 2006 5.850 5.890 5.850 5.870 2,100 +0.01(+0.17%)
Sep 20, 2006 5.600 5.920 5.580 5.860 41,800 +0.23(+4.09%)
Sep 19, 2006 5.530 5.850 5.510 5.630 85,700 +0.07(+1.26%)
Sep 18, 2006 5.380 5.590 5.360 5.560 26,800 +0.26(+4.91%)
Sep 15, 2006 5.350 5.350 5.290 5.300 24,000 -0.12(-2.21%)
Sep 14, 2006 5.600 5.600 5.350 5.420 23,000 -0.23(-4.07%)
Sep 13, 2006 5.500 5.700 5.420 5.650 34,700 +0.11(+1.99%)
Sep 12, 2006 5.400 5.720 5.350 5.540 69,600 +0.09(+1.65%)
Sep 11, 2006 5.230 5.450 5.230 5.450 23,400 +0.20(+3.81%)
Sep 08, 2006 5.450 5.550 5.200 5.250 24,500 -0.22(-4.02%)
Sep 07, 2006 5.520 5.640 5.450 5.470 25,700 -0.10(-1.81%)
Sep 06, 2006 5.400 5.650 5.390 5.571 62,300 +0.15(+2.78%)
Sep 05, 2006 5.230 5.550 5.230 5.420 28,600 +0.19(+3.63%)
Sep 01, 2006 5.250 5.290 5.220 5.230 9,200 -0.09(-1.69%)
Aug 31, 2006 5.450 5.450 5.230 5.320 16,000 -0.14(-2.56%)
Aug 30, 2006 5.380 5.550 5.380 5.460 17,600 +0.03(+0.55%)
Aug 29, 2006 5.370 5.550 5.320 5.430 76,800 +0.05(+0.93%)
Aug 28, 2006 5.130 5.450 5.110 5.380 44,600 +0.23(+4.47%)
Aug 25, 2006 5.200 5.250 5.140 5.150 17,400 -0.12(-2.28%)
Aug 24, 2006 5.330 5.330 5.150 5.270 23,700 -0.11(-2.04%)
Aug 23, 2006 5.400 5.400 5.360 5.380 3,700 -0.08(-1.47%)
Aug 22, 2006 5.350 5.500 5.340 5.460 23,400 +0.02(+0.37%)
Aug 21, 2006 5.160 5.500 5.130 5.440 112,700 +0.18(+3.42%)
Aug 18, 2006 5.200 5.280 5.150 5.260 18,800 -0.02(-0.38%)
Aug 17, 2006 5.250 5.320 5.240 5.280 2,200 +0.02(+0.38%)
Aug 16, 2006 5.300 5.360 5.220 5.260 11,700 -0.02(-0.38%)
Aug 15, 2006 5.290 5.490 5.150 5.280 65,900 -0.01(-0.19%)
Aug 14, 2006 5.030 5.440 5.009 5.290 131,300 +0.22(+4.34%)
Aug 11, 2006 5.000 5.070 4.910 5.070 19,500 +0.05(+1.00%)
Aug 10, 2006 5.090 5.090 4.950 5.020 40,000 -0.17(-3.28%)
Aug 09, 2006 5.170 5.240 5.120 5.190 21,500 -0.02(-0.38%)
Aug 08, 2006 5.160 5.240 5.150 5.210 51,200 +0.00(+0.00%)
Aug 07, 2006 4.960 5.220 4.960 5.210 39,300 +0.20(+3.99%)
Aug 04, 2006 4.910 5.050 4.910 5.010 19,600 +0.10(+2.04%)
Aug 03, 2006 5.120 5.120 4.900 4.910 96,700 -0.21(-4.10%)
Aug 02, 2006 5.200 5.230 5.040 5.120 27,900 -0.10(-1.92%)
Aug 01, 2006 5.180 5.250 5.100 5.220 52,500 +0.04(+0.77%)
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%)
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.