Citizens Inc (NY: CIA )

3.810 -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.050 7.140 6.950 7.130 95,591 +0.08(+1.13%)
Jan 28, 2011 7.290 7.290 7.000 7.050 132,666 -0.26(-3.56%)
Jan 27, 2011 7.330 7.370 7.270 7.310 26,190 -0.05(-0.68%)
Jan 26, 2011 7.210 7.380 7.190 7.360 65,056 +0.16(+2.22%)
Jan 25, 2011 7.080 7.220 7.060 7.200 52,270 +0.06(+0.84%)
Jan 24, 2011 7.000 7.180 7.000 7.140 40,223 +0.13(+1.85%)
Jan 21, 2011 7.100 7.140 6.990 7.010 73,624 -0.07(-0.99%)
Jan 20, 2011 7.110 7.240 6.970 7.080 69,973 -0.09(-1.26%)
Jan 19, 2011 7.350 7.350 7.140 7.170 90,634 -0.21(-2.85%)
Jan 18, 2011 7.350 7.380 7.280 7.380 51,782 +0.00(+0.00%)
Jan 14, 2011 7.380 7.390 7.300 7.380 39,052 +0.01(+0.14%)
Jan 13, 2011 7.500 7.520 7.300 7.370 31,872 -0.14(-1.86%)
Jan 12, 2011 7.550 7.550 7.460 7.510 39,265 +0.04(+0.54%)
Jan 11, 2011 7.440 7.510 7.230 7.470 68,116 +0.05(+0.67%)
Jan 10, 2011 7.270 7.490 7.220 7.420 71,979 +0.09(+1.23%)
Jan 07, 2011 7.390 7.450 7.200 7.330 54,326 -0.04(-0.54%)
Jan 06, 2011 7.470 7.500 7.290 7.370 52,948 -0.11(-1.47%)
Jan 05, 2011 7.400 7.490 7.380 7.480 41,635 +0.09(+1.22%)
Jan 04, 2011 7.800 7.890 7.360 7.390 76,849 -0.40(-5.13%)
Jan 03, 2011 7.530 7.830 7.440 7.790 121,213 +0.34(+4.56%)
Dec 31, 2010 7.400 7.500 7.320 7.450 79,751 +0.04(+0.54%)
Dec 30, 2010 7.390 7.510 7.350 7.410 42,632 +0.00(+0.00%)
Dec 29, 2010 7.340 7.450 7.300 7.410 53,261 +0.07(+0.95%)
Dec 28, 2010 7.380 7.420 7.310 7.340 30,476 -0.05(-0.68%)
Dec 27, 2010 7.420 7.500 7.350 7.390 28,291 -0.06(-0.81%)
Dec 23, 2010 7.590 7.590 7.390 7.450 24,072 -0.14(-1.84%)
Dec 22, 2010 7.550 7.590 7.490 7.590 35,017 +0.06(+0.80%)
Dec 21, 2010 7.510 7.600 7.380 7.530 72,994 +0.08(+1.07%)
Dec 20, 2010 7.500 7.630 7.440 7.450 86,949 -0.05(-0.67%)
Dec 17, 2010 7.420 7.500 7.330 7.500 243,201 +0.08(+1.08%)
Dec 16, 2010 7.380 7.500 7.310 7.420 60,691 +0.06(+0.82%)
Dec 15, 2010 7.460 7.490 7.320 7.360 76,523 -0.10(-1.34%)
Dec 14, 2010 7.410 7.480 7.350 7.460 82,462 +0.11(+1.50%)
Dec 13, 2010 7.330 7.450 7.200 7.350 79,109 +0.04(+0.55%)
Dec 10, 2010 7.300 7.310 7.200 7.310 67,772 +0.02(+0.27%)
Dec 09, 2010 7.250 7.300 7.190 7.290 72,153 +0.07(+0.97%)
Dec 08, 2010 7.200 7.260 7.090 7.220 66,832 +0.04(+0.56%)
Dec 07, 2010 7.210 7.280 7.120 7.180 70,921 +0.02(+0.28%)
Dec 06, 2010 7.080 7.190 6.980 7.160 63,235 +0.05(+0.70%)
Dec 03, 2010 6.980 7.130 6.910 7.110 66,891 +0.08(+1.14%)
Dec 02, 2010 7.160 7.190 6.980 7.030 73,749 -0.15(-2.09%)
Dec 01, 2010 7.120 7.200 7.040 7.180 97,296 +0.18(+2.57%)
Nov 30, 2010 7.020 7.060 6.910 7.000 109,674 -0.12(-1.69%)
Nov 29, 2010 7.090 7.160 6.920 7.120 57,962 -0.04(-0.56%)
Nov 26, 2010 7.130 7.180 7.040 7.160 24,013 -0.03(-0.42%)
Nov 24, 2010 7.030 7.190 7.190 7.190 78,165 +0.23(+3.30%)
Nov 23, 2010 6.980 7.010 6.900 6.960 44,585 -0.08(-1.14%)
Nov 22, 2010 7.020 7.080 6.820 7.040 42,070 -0.04(-0.56%)
Nov 19, 2010 7.020 7.080 6.930 7.080 61,445 +0.07(+1.00%)
Nov 18, 2010 6.970 7.070 6.960 7.010 41,938 +0.12(+1.74%)
Nov 17, 2010 6.990 6.990 6.800 6.890 43,916 -0.09(-1.29%)
Nov 16, 2010 6.950 7.000 6.880 6.980 89,628 -0.05(-0.71%)
Nov 15, 2010 6.890 7.130 6.870 7.030 65,574 +0.18(+2.63%)
Nov 12, 2010 6.900 6.930 6.800 6.850 74,722 -0.14(-2.00%)
Nov 11, 2010 7.030 7.080 6.920 6.990 29,966 -0.14(-1.96%)
Nov 10, 2010 7.020 7.140 6.890 7.130 68,384 +0.14(+2.00%)
Nov 09, 2010 7.270 7.270 6.960 6.990 66,998 -0.28(-3.85%)
Nov 08, 2010 7.180 7.300 7.090 7.270 84,813 +0.03(+0.41%)
Nov 05, 2010 7.230 7.300 6.990 7.240 89,700 +0.01(+0.14%)
Nov 04, 2010 7.150 7.230 7.100 7.230 98,850 +0.20(+2.84%)
Nov 03, 2010 7.130 7.130 6.930 7.030 33,855 -0.08(-1.13%)
Nov 02, 2010 6.960 7.130 6.940 7.110 167,214 +0.23(+3.34%)
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.