Citizens Inc (NY: CIA )

3.540 +0.260 (+7.93%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.390 6.480 6.270 6.450 100,094 +0.10(+1.57%)
Jan 28, 2010 6.500 6.500 6.290 6.350 102,691 -0.13(-2.01%)
Jan 27, 2010 6.230 6.500 6.230 6.480 65,604 +0.23(+3.68%)
Jan 26, 2010 6.270 6.500 6.220 6.250 94,066 -0.06(-0.95%)
Jan 25, 2010 6.280 6.340 6.180 6.310 39,992 +0.07(+1.12%)
Jan 22, 2010 6.340 6.470 6.210 6.240 66,164 -0.11(-1.73%)
Jan 21, 2010 6.600 6.650 6.350 6.350 71,101 -0.26(-3.93%)
Jan 20, 2010 6.690 6.700 6.520 6.610 64,732 -0.16(-2.36%)
Jan 19, 2010 6.490 6.790 6.410 6.770 101,168 +0.31(+4.80%)
Jan 15, 2010 6.580 6.460 6.460 6.460 82,700 -0.07(-1.07%)
Jan 14, 2010 6.470 6.545 6.440 6.530 30,234 +0.05(+0.77%)
Jan 13, 2010 6.420 6.530 6.420 6.480 38,967 +0.01(+0.15%)
Jan 12, 2010 6.530 6.650 6.400 6.470 72,626 -0.13(-1.97%)
Jan 11, 2010 6.590 6.610 6.440 6.600 62,330 +0.07(+1.07%)
Jan 08, 2010 6.480 6.530 6.410 6.530 42,938 +0.01(+0.15%)
Jan 07, 2010 6.460 6.560 6.460 6.520 35,179 +0.04(+0.62%)
Jan 06, 2010 6.580 6.610 6.420 6.480 69,652 -0.13(-1.97%)
Jan 05, 2010 6.700 6.700 6.490 6.610 90,256 -0.08(-1.20%)
Jan 04, 2010 6.640 6.710 6.550 6.690 58,176 +0.16(+2.45%)
Dec 31, 2009 6.730 6.530 6.530 6.530 68,500 -0.21(-3.12%)
Dec 30, 2009 6.800 6.860 6.650 6.740 49,681 -0.09(-1.32%)
Dec 29, 2009 6.820 6.900 6.750 6.830 30,064 +0.04(+0.59%)
Dec 28, 2009 6.760 6.810 6.620 6.790 46,885 +0.04(+0.59%)
Dec 24, 2009 6.650 6.750 6.550 6.750 40,349 +0.15(+2.27%)
Dec 23, 2009 6.690 6.690 6.510 6.600 37,273 -0.05(-0.75%)
Dec 22, 2009 6.650 6.690 6.490 6.650 63,270 +0.02(+0.30%)
Dec 21, 2009 6.420 6.640 6.360 6.630 100,623 +0.23(+3.59%)
Dec 18, 2009 6.410 6.450 6.180 6.400 212,345 +0.07(+1.11%)
Dec 17, 2009 6.490 6.580 6.250 6.330 47,918 -0.20(-3.06%)
Dec 16, 2009 6.570 6.610 6.450 6.530 68,642 +0.04(+0.62%)
Dec 15, 2009 6.470 6.600 6.400 6.490 104,177 +0.02(+0.31%)
Dec 14, 2009 6.400 6.470 6.260 6.470 49,625 +0.19(+3.03%)
Dec 11, 2009 6.290 6.340 6.180 6.280 31,414 +0.01(+0.16%)
Dec 10, 2009 6.490 6.490 6.230 6.270 60,858 -0.17(-2.64%)
Dec 09, 2009 6.330 6.450 6.250 6.440 39,399 +0.11(+1.74%)
Dec 08, 2009 6.260 6.420 6.260 6.330 53,000 +0.03(+0.48%)
Dec 07, 2009 6.100 6.310 6.080 6.300 94,678 +0.19(+3.11%)
Dec 04, 2009 5.940 6.120 5.900 6.110 55,658 +0.26(+4.44%)
Dec 03, 2009 6.120 6.120 5.840 5.850 65,418 -0.23(-3.78%)
Dec 02, 2009 6.040 6.180 5.980 6.080 37,993 +0.03(+0.50%)
Dec 01, 2009 6.200 6.210 5.870 6.050 85,349 -0.10(-1.63%)
Nov 30, 2009 6.070 6.160 5.920 6.150 155,014 +0.05(+0.82%)
Nov 27, 2009 6.050 6.220 6.050 6.100 61,464 -0.20(-3.17%)
Nov 25, 2009 6.480 6.490 6.300 6.300 25,302 -0.13(-2.02%)
Nov 24, 2009 6.490 6.490 6.320 6.430 46,666 -0.07(-1.08%)
Nov 23, 2009 6.220 6.550 6.210 6.500 139,502 +0.40(+6.56%)
Nov 20, 2009 6.010 6.120 5.860 6.100 95,896 +0.06(+0.99%)
Nov 19, 2009 6.110 6.150 5.960 6.040 51,909 -0.13(-2.11%)
Nov 18, 2009 6.370 6.370 6.080 6.170 56,331 -0.18(-2.83%)
Nov 17, 2009 6.290 6.370 6.160 6.350 45,478 +0.05(+0.79%)
Nov 16, 2009 5.870 6.320 5.860 6.300 123,419 +0.50(+8.62%)
Nov 13, 2009 5.830 5.870 5.710 5.800 59,447 -0.01(-0.17%)
Nov 12, 2009 6.040 6.040 5.800 5.810 60,009 -0.23(-3.81%)
Nov 11, 2009 6.180 6.250 6.030 6.040 87,097 -0.07(-1.15%)
Nov 10, 2009 6.200 6.220 6.110 6.110 39,843 -0.11(-1.77%)
Nov 09, 2009 6.110 6.220 6.050 6.220 69,947 +0.16(+2.64%)
Nov 06, 2009 6.030 6.100 5.900 6.060 49,692 -0.07(-1.14%)
Nov 05, 2009 6.060 6.160 6.010 6.130 89,381 +0.15(+2.51%)
Nov 04, 2009 5.960 6.020 5.840 5.980 110,498 +0.07(+1.18%)
Nov 03, 2009 5.840 5.910 5.780 5.910 52,209 +0.00(+0.00%)
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.