Citizens Inc (NY: CIA )

3.960 +0.120 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.630 6.630 6.500 6.600 31,600 +0.00(+0.00%)
Dec 28, 2006 6.680 6.680 6.540 6.600 16,700 -0.03(-0.45%)
Dec 27, 2006 6.680 6.700 6.630 6.630 15,100 +0.00(+0.00%)
Dec 26, 2006 6.760 6.760 6.570 6.630 7,600 -0.09(-1.34%)
Dec 22, 2006 6.720 6.730 6.550 6.720 19,000 -0.04(-0.59%)
Dec 21, 2006 6.620 6.790 6.480 6.760 25,800 +0.14(+2.11%)
Dec 20, 2006 6.880 6.880 6.480 6.620 57,400 -0.19(-2.79%)
Dec 19, 2006 6.870 6.870 6.672 6.810 7,800 -0.03(-0.44%)
Dec 18, 2006 6.900 6.900 6.810 6.840 8,500 +0.03(+0.44%)
Dec 15, 2006 6.930 6.930 6.770 6.810 12,800 -0.09(-1.30%)
Dec 14, 2006 6.990 6.990 6.900 6.900 10,800 -0.01(-0.14%)
Dec 13, 2006 7.000 7.000 6.880 6.910 18,200 -0.06(-0.86%)
Dec 12, 2006 6.870 7.010 6.870 6.970 40,300 +0.10(+1.46%)
Dec 11, 2006 6.750 6.870 6.730 6.870 46,500 +0.12(+1.78%)
Dec 08, 2006 6.700 6.770 6.650 6.750 32,600 +0.03(+0.45%)
Dec 07, 2006 6.690 6.780 6.610 6.720 34,600 +0.03(+0.45%)
Dec 06, 2006 6.650 6.750 6.600 6.690 24,100 -0.02(-0.30%)
Dec 05, 2006 6.650 6.750 6.500 6.710 32,100 +0.03(+0.45%)
Dec 04, 2006 6.600 6.720 6.450 6.680 26,400 +0.08(+1.21%)
Dec 01, 2006 6.390 6.600 6.350 6.600 20,000 +0.19(+2.96%)
Nov 30, 2006 6.500 6.500 6.350 6.410 14,900 -0.15(-2.29%)
Nov 29, 2006 6.600 6.620 6.490 6.560 33,000 -0.10(-1.50%)
Nov 28, 2006 6.700 6.790 6.600 6.660 58,200 -0.04(-0.60%)
Nov 27, 2006 6.460 6.780 6.400 6.700 50,900 +0.24(+3.72%)
Nov 24, 2006 6.630 6.630 6.460 6.460 30,900 -0.19(-2.86%)
Nov 22, 2006 6.690 6.700 6.590 6.650 26,500 -0.11(-1.63%)
Nov 21, 2006 6.580 6.840 6.500 6.760 67,900 +0.16(+2.42%)
Nov 20, 2006 6.270 6.650 6.260 6.600 43,800 +0.23(+3.61%)
Nov 17, 2006 6.320 6.440 6.280 6.370 25,300 -0.10(-1.55%)
Nov 16, 2006 6.320 6.490 6.290 6.470 35,800 +0.07(+1.09%)
Nov 15, 2006 6.470 6.590 6.380 6.400 25,300 -0.16(-2.44%)
Nov 14, 2006 6.570 6.700 6.480 6.560 29,300 +0.01(+0.15%)
Nov 13, 2006 6.470 6.700 6.250 6.550 84,500 +0.24(+3.81%)
Nov 10, 2006 6.330 6.370 6.180 6.310 27,000 -0.12(-1.87%)
Nov 09, 2006 6.400 6.488 6.350 6.430 26,300 +0.01(+0.16%)
Nov 08, 2006 6.270 6.500 6.270 6.420 27,000 -0.03(-0.47%)
Nov 07, 2006 6.310 6.500 6.280 6.450 63,900 +0.11(+1.74%)
Nov 06, 2006 6.020 6.400 6.000 6.340 51,800 +0.30(+4.97%)
Nov 03, 2006 6.120 6.121 6.040 6.040 18,300 -0.13(-2.11%)
Nov 02, 2006 6.300 6.300 6.130 6.170 21,600 -0.20(-3.14%)
Nov 01, 2006 6.300 6.490 6.183 6.370 28,600 +0.00(+0.00%)
Oct 31, 2006 6.280 6.430 6.250 6.370 51,100 +0.17(+2.74%)
Oct 30, 2006 6.020 6.470 6.000 6.200 50,600 +0.11(+1.81%)
Oct 27, 2006 6.090 6.140 6.020 6.090 7,100 -0.13(-2.09%)
Oct 26, 2006 6.250 6.290 6.069 6.220 13,600 +0.01(+0.16%)
Oct 25, 2006 6.080 6.210 6.080 6.210 22,600 -0.12(-1.90%)
Oct 24, 2006 6.200 6.370 6.150 6.330 43,500 +0.11(+1.77%)
Oct 23, 2006 6.250 6.310 6.040 6.220 68,600 +0.25(+4.19%)
Oct 20, 2006 6.020 6.020 5.900 5.970 7,100 -0.14(-2.29%)
Oct 19, 2006 6.290 6.349 6.060 6.110 22,200 -0.18(-2.86%)
Oct 18, 2006 6.200 6.360 6.180 6.290 30,900 +0.03(+0.48%)
Oct 17, 2006 6.200 6.350 6.120 6.260 63,300 +0.03(+0.48%)
Oct 16, 2006 6.240 6.240 6.020 6.230 55,000 +0.09(+1.47%)
Oct 13, 2006 6.150 6.200 6.050 6.140 19,800 -0.07(-1.13%)
Oct 12, 2006 6.060 6.210 5.990 6.210 21,600 +0.16(+2.64%)
Oct 11, 2006 6.050 6.139 5.950 6.050 47,600 -0.04(-0.66%)
Oct 10, 2006 5.770 6.150 5.770 6.090 49,900 +0.30(+5.18%)
Oct 09, 2006 5.650 5.800 5.640 5.790 22,000 +0.19(+3.39%)
Oct 06, 2006 5.670 5.670 5.550 5.600 14,400 -0.12(-2.10%)
Oct 05, 2006 5.700 5.740 5.650 5.720 5,700 -0.03(-0.52%)
Oct 04, 2006 5.780 5.900 5.710 5.750 17,600 -0.05(-0.86%)
Oct 03, 2006 5.750 5.970 5.710 5.800 55,800 +0.04(+0.69%)
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.