Citizens Inc (NY: CIA )

3.820 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.000 7.090 6.750 6.950 119,554 -0.15(-2.11%)
Jan 30, 2014 6.990 7.240 6.860 7.100 83,011 +0.19(+2.75%)
Jan 29, 2014 7.100 7.240 6.910 6.910 70,722 -0.29(-4.03%)
Jan 28, 2014 7.230 7.280 7.020 7.200 145,426 -0.04(-0.55%)
Jan 27, 2014 7.230 7.410 7.020 7.240 115,731 +0.04(+0.56%)
Jan 24, 2014 7.280 7.300 6.960 7.200 121,032 -0.16(-2.17%)
Jan 23, 2014 7.530 7.615 7.320 7.360 44,601 -0.24(-3.16%)
Jan 22, 2014 7.710 7.840 7.590 7.600 83,350 -0.10(-1.30%)
Jan 21, 2014 7.620 7.740 7.430 7.700 92,802 +0.13(+1.72%)
Jan 17, 2014 7.540 7.570 7.570 7.570 56,900 +0.00(+0.00%)
Jan 16, 2014 7.780 7.780 7.470 7.570 42,611 -0.26(-3.32%)
Jan 15, 2014 7.930 7.970 7.790 7.830 43,414 -0.10(-1.26%)
Jan 14, 2014 7.810 8.100 7.810 7.930 55,577 +0.13(+1.67%)
Jan 13, 2014 7.790 7.970 7.670 7.800 99,586 -0.03(-0.38%)
Jan 10, 2014 7.780 7.900 7.630 7.830 75,490 +0.07(+0.90%)
Jan 09, 2014 7.940 7.940 7.640 7.760 60,773 -0.18(-2.27%)
Jan 08, 2014 7.970 8.020 7.820 7.940 62,706 -0.06(-0.75%)
Jan 07, 2014 8.240 8.390 8.000 8.000 84,513 -0.23(-2.79%)
Jan 06, 2014 8.370 8.410 8.130 8.230 109,837 -0.14(-1.67%)
Jan 03, 2014 8.490 8.500 8.350 8.370 76,914 -0.12(-1.41%)
Jan 02, 2014 8.710 8.710 8.420 8.490 47,997 -0.26(-2.97%)
Dec 31, 2013 8.800 8.750 8.750 8.750 114,700 -0.05(-0.57%)
Dec 30, 2013 8.680 8.830 8.580 8.800 62,123 +0.08(+0.92%)
Dec 27, 2013 8.780 8.800 8.520 8.720 75,655 -0.01(-0.11%)
Dec 26, 2013 8.910 8.950 8.720 8.730 43,069 -0.11(-1.24%)
Dec 24, 2013 8.840 8.940 8.700 8.840 47,767 -0.03(-0.34%)
Dec 23, 2013 8.870 8.990 8.680 8.870 115,212 +0.02(+0.23%)
Dec 20, 2013 8.590 9.000 8.590 8.850 238,039 +0.30(+3.51%)
Dec 19, 2013 8.710 8.820 8.500 8.550 45,726 -0.25(-2.84%)
Dec 18, 2013 8.570 8.800 8.500 8.800 59,070 +0.22(+2.56%)
Dec 17, 2013 8.710 8.750 8.430 8.580 41,819 -0.16(-1.83%)
Dec 16, 2013 8.450 8.770 8.450 8.740 61,805 +0.29(+3.43%)
Dec 13, 2013 8.310 8.540 8.280 8.450 93,187 +0.15(+1.81%)
Dec 12, 2013 8.420 8.660 8.230 8.300 79,165 -0.08(-0.95%)
Dec 11, 2013 8.630 8.660 8.340 8.380 77,605 -0.26(-3.01%)
Dec 10, 2013 8.750 8.780 8.510 8.640 71,701 -0.15(-1.71%)
Dec 09, 2013 8.790 8.820 8.650 8.790 52,576 -0.02(-0.23%)
Dec 06, 2013 8.590 8.850 8.570 8.810 65,849 +0.34(+4.01%)
Dec 05, 2013 8.500 8.610 8.470 8.470 39,446 -0.05(-0.59%)
Dec 04, 2013 8.720 8.880 8.520 8.520 81,512 -0.27(-3.07%)
Dec 03, 2013 8.700 8.820 8.610 8.790 72,802 +0.05(+0.57%)
Dec 02, 2013 8.790 8.850 8.520 8.740 71,125 -0.07(-0.79%)
Nov 29, 2013 8.780 8.990 8.580 8.810 42,705 +0.10(+1.15%)
Nov 27, 2013 8.710 8.836 8.480 8.710 73,697 +0.00(+0.00%)
Nov 26, 2013 8.630 8.780 8.620 8.710 70,748 +0.07(+0.81%)
Nov 25, 2013 8.580 8.720 8.455 8.640 103,090 +0.05(+0.58%)
Nov 22, 2013 8.680 8.680 8.300 8.590 112,966 -0.06(-0.69%)
Nov 21, 2013 8.550 8.750 8.500 8.650 108,824 +0.12(+1.41%)
Nov 20, 2013 8.650 8.650 8.430 8.530 49,830 -0.10(-1.16%)
Nov 19, 2013 8.810 8.960 8.540 8.630 57,558 -0.20(-2.27%)
Nov 18, 2013 8.680 9.000 8.550 8.830 65,117 +0.21(+2.44%)
Nov 15, 2013 8.590 8.650 8.350 8.620 81,223 +0.02(+0.23%)
Nov 14, 2013 8.870 8.870 8.550 8.600 23,822 -0.30(-3.37%)
Nov 13, 2013 8.850 8.990 8.730 8.900 32,690 -0.05(-0.56%)
Nov 12, 2013 8.580 8.975 8.580 8.950 72,941 +0.34(+3.95%)
Nov 11, 2013 8.830 8.830 8.530 8.610 86,559 -0.28(-3.15%)
Nov 08, 2013 8.160 8.980 8.160 8.890 79,343 +0.72(+8.81%)
Nov 07, 2013 8.600 8.750 8.170 8.170 72,516 -0.41(-4.78%)
Nov 06, 2013 8.920 8.920 8.520 8.580 26,498 -0.19(-2.17%)
Nov 05, 2013 8.700 9.080 8.610 8.770 66,135 -0.06(-0.68%)
Nov 04, 2013 8.310 8.890 8.280 8.830 90,916 +0.49(+5.88%)
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.