Citizens Inc (NY: CIA )

3.300 +0.110 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.19 10.40 10.15 10.31 86,770 +0.19(+1.88%)
Jan 30, 2012 9.930 10.22 9.920 10.12 59,841 +0.04(+0.40%)
Jan 27, 2012 9.910 10.19 9.910 10.08 62,326 +0.07(+0.70%)
Jan 26, 2012 10.12 10.12 9.900 10.01 61,994 -0.05(-0.50%)
Jan 25, 2012 10.09 10.12 9.980 10.06 60,292 -0.09(-0.89%)
Jan 24, 2012 9.970 10.19 9.900 10.15 76,922 +0.06(+0.59%)
Jan 23, 2012 9.990 10.22 9.950 10.09 91,490 +0.12(+1.20%)
Jan 20, 2012 9.770 10.01 9.690 9.970 80,838 +0.19(+1.94%)
Jan 19, 2012 9.950 9.950 9.680 9.780 68,393 -0.16(-1.61%)
Jan 18, 2012 9.780 9.950 9.620 9.940 57,972 +0.13(+1.33%)
Jan 17, 2012 9.600 9.970 9.600 9.810 124,166 +0.29(+3.05%)
Jan 13, 2012 9.540 9.550 9.360 9.520 72,094 -0.17(-1.75%)
Jan 12, 2012 9.770 9.810 9.610 9.690 38,134 -0.10(-1.02%)
Jan 11, 2012 9.760 9.820 9.660 9.790 51,131 -0.07(-0.71%)
Jan 10, 2012 9.810 9.900 9.650 9.860 77,449 +0.17(+1.75%)
Jan 09, 2012 9.670 9.790 9.550 9.690 117,742 +0.04(+0.41%)
Jan 06, 2012 9.740 9.780 9.530 9.650 84,768 -0.14(-1.43%)
Jan 05, 2012 9.700 9.820 9.500 9.790 56,703 -0.02(-0.20%)
Jan 04, 2012 9.920 9.960 9.750 9.810 67,628 +0.12(+1.24%)
Dec 30, 2011 9.670 9.730 9.580 9.690 72,477 -0.02(-0.21%)
Dec 29, 2011 9.610 9.790 9.610 9.710 36,745 +0.11(+1.15%)
Dec 28, 2011 9.800 9.890 9.570 9.600 60,609 -0.26(-2.64%)
Dec 27, 2011 9.610 9.960 9.480 9.860 98,927 +0.17(+1.75%)
Dec 23, 2011 9.630 9.740 9.616 9.690 40,462 +0.13(+1.36%)
Dec 21, 2011 9.410 9.590 9.290 9.560 42,780 +0.08(+0.84%)
Dec 20, 2011 9.180 9.490 9.160 9.480 107,692 +0.53(+5.92%)
Dec 19, 2011 9.180 9.300 8.930 8.950 105,392 -0.17(-1.86%)
Dec 16, 2011 9.000 9.120 8.910 9.120 162,066 +0.17(+1.90%)
Dec 15, 2011 9.000 9.110 8.760 8.950 84,722 +0.07(+0.79%)
Dec 14, 2011 8.500 8.980 8.440 8.880 118,851 +0.27(+3.14%)
Dec 13, 2011 8.830 8.980 8.570 8.610 102,580 -0.16(-1.82%)
Dec 12, 2011 8.630 8.800 8.530 8.770 74,773 -0.04(-0.45%)
Dec 09, 2011 8.320 8.880 8.310 8.810 124,412 +0.51(+6.14%)
Dec 08, 2011 8.390 8.470 8.260 8.300 101,603 -0.22(-2.58%)
Dec 07, 2011 8.780 8.780 8.480 8.520 139,487 -0.35(-3.95%)
Dec 06, 2011 8.980 9.030 8.730 8.870 96,463 -0.14(-1.55%)
Dec 05, 2011 8.880 9.140 8.810 9.010 166,856 +0.28(+3.21%)
Dec 02, 2011 8.720 8.780 8.600 8.730 46,736 +0.11(+1.28%)
Dec 01, 2011 8.520 8.790 8.380 8.620 166,017 +0.00(+0.00%)
Nov 30, 2011 8.180 8.650 8.060 8.620 367,774 +0.73(+9.25%)
Nov 29, 2011 8.070 8.160 7.850 7.890 58,728 -0.22(-2.71%)
Nov 28, 2011 7.710 8.160 7.710 8.110 121,065 +0.63(+8.42%)
Nov 25, 2011 7.590 7.710 7.480 7.480 34,646 -0.13(-1.71%)
Nov 23, 2011 7.840 7.960 7.600 7.610 83,917 -0.32(-4.04%)
Nov 22, 2011 7.860 8.100 7.840 7.930 75,915 +0.02(+0.25%)
Nov 21, 2011 7.900 8.000 7.840 7.910 71,608 -0.17(-2.10%)
Nov 18, 2011 7.870 8.090 7.870 8.080 76,475 +0.20(+2.54%)
Nov 17, 2011 7.900 8.130 7.830 7.880 68,452 -0.02(-0.25%)
Nov 16, 2011 8.020 8.150 7.900 7.900 71,988 -0.24(-2.95%)
Nov 15, 2011 7.890 8.240 7.880 8.140 71,569 +0.17(+2.13%)
Nov 14, 2011 7.930 8.070 7.830 7.970 87,647 -0.04(-0.50%)
Nov 11, 2011 7.720 8.020 7.670 8.010 78,362 +0.39(+5.12%)
Nov 10, 2011 7.780 7.830 7.580 7.620 64,889 +0.00(+0.00%)
Nov 09, 2011 7.900 8.020 7.610 7.620 111,442 -0.55(-6.73%)
Nov 08, 2011 7.940 8.260 7.810 8.170 75,939 +0.32(+4.08%)
Nov 07, 2011 7.630 7.900 7.550 7.850 56,006 +0.16(+2.08%)
Nov 04, 2011 7.510 7.870 7.510 7.690 54,210 -0.36(-4.47%)
Nov 03, 2011 7.570 8.080 7.560 8.050 135,517 +0.34(+4.41%)
Nov 02, 2011 7.630 7.740 7.510 7.710 119,358 +0.23(+3.07%)
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.