Citizens Inc (NY: CIA )

4.140 -0.050 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.900 7.150 6.760 6.900 16,700 +0.10(+1.47%)
Jan 30, 2003 7.150 7.180 6.800 6.800 17,100 -0.30(-4.23%)
Jan 29, 2003 7.160 7.160 6.660 7.100 10,900 -0.10(-1.39%)
Jan 28, 2003 6.840 7.200 6.620 7.200 13,800 +0.36(+5.26%)
Jan 27, 2003 6.950 7.150 6.800 6.840 14,800 -0.26(-3.66%)
Jan 23, 2003 7.010 7.100 6.740 7.100 13,900 -0.01(-0.14%)
Jan 22, 2003 7.100 7.200 6.750 7.110 12,900 +0.11(+1.57%)
Jan 21, 2003 7.350 7.500 6.980 7.000 18,500 +0.08(+1.16%)
Jan 17, 2003 6.800 7.100 6.800 6.920 12,700 +0.16(+2.37%)
Jan 16, 2003 6.730 6.920 6.650 6.760 10,800 +0.04(+0.60%)
Jan 15, 2003 6.370 6.800 6.300 6.720 16,200 +0.32(+5.00%)
Jan 14, 2003 6.490 6.600 6.330 6.400 13,400 -0.09(-1.39%)
Jan 13, 2003 6.900 6.900 6.480 6.490 14,400 -0.06(-0.92%)
Jan 10, 2003 6.800 6.800 6.330 6.550 18,800 -0.34(-4.93%)
Jan 09, 2003 6.060 6.890 6.050 6.890 26,400 +0.76(+12.40%)
Jan 08, 2003 6.960 6.960 6.130 6.130 31,100 -0.86(-12.30%)
Jan 07, 2003 7.610 7.610 6.550 6.990 45,500 -0.63(-8.27%)
Jan 06, 2003 7.740 7.750 7.570 7.620 13,100 -0.10(-1.30%)
Jan 03, 2003 7.890 7.890 7.660 7.720 15,600 -0.17(-2.15%)
Jan 02, 2003 7.600 7.890 7.600 7.890 15,700 +0.39(+5.20%)
Dec 31, 2002 7.960 8.220 7.500 7.500 33,000 -0.46(-5.78%)
Dec 30, 2002 7.980 8.090 7.960 7.960 28,200 +0.08(+1.02%)
Dec 27, 2002 8.200 8.200 7.880 7.880 13,000 -0.34(-4.14%)
Dec 26, 2002 8.410 8.410 8.150 8.220 13,800 -0.09(-1.08%)
Dec 24, 2002 8.630 8.650 8.300 8.310 11,600 -0.24(-2.81%)
Dec 23, 2002 8.450 8.600 7.900 8.550 28,000 +0.04(+0.47%)
Dec 20, 2002 7.880 8.510 7.880 8.510 30,300 +0.53(+6.64%)
Dec 19, 2002 8.000 8.100 7.870 7.980 13,600 +0.08(+1.01%)
Dec 18, 2002 8.250 8.280 7.900 7.900 16,300 -0.31(-3.78%)
Dec 17, 2002 8.300 8.340 8.110 8.210 14,000 -0.19(-2.26%)
Dec 16, 2002 7.760 8.400 7.660 8.400 14,800 +0.60(+7.69%)
Dec 13, 2002 7.900 8.050 7.420 7.800 11,900 -0.12(-1.52%)
Dec 12, 2002 8.050 8.250 7.900 7.920 11,800 -0.03(-0.38%)
Dec 11, 2002 7.850 8.000 7.680 7.950 17,800 +0.05(+0.63%)
Dec 10, 2002 7.900 8.010 7.780 7.900 13,600 +0.10(+1.28%)
Dec 09, 2002 8.090 8.190 7.660 7.800 23,200 -0.39(-4.76%)
Dec 06, 2002 8.120 8.350 8.120 8.190 14,800 +0.12(+1.49%)
Dec 05, 2002 8.000 8.180 7.930 8.070 9,800 +0.04(+0.50%)
Dec 04, 2002 8.050 8.230 8.000 8.030 13,600 -0.03(-0.37%)
Dec 03, 2002 8.140 8.240 7.960 8.060 11,600 +0.02(+0.25%)
Dec 02, 2002 8.300 8.300 7.810 8.040 10,600 -0.26(-3.13%)
Nov 29, 2002 8.500 8.590 8.150 8.300 12,300 -0.29(-3.38%)
Nov 27, 2002 8.000 8.590 8.000 8.590 19,800 +0.69(+8.73%)
Nov 26, 2002 8.500 8.500 7.890 7.900 20,700 -0.63(-7.39%)
Nov 25, 2002 8.580 8.600 8.290 8.530 14,000 -0.06(-0.70%)
Nov 22, 2002 8.150 8.590 8.110 8.590 9,600 +0.39(+4.76%)
Nov 21, 2002 8.050 8.490 8.010 8.200 15,700 +0.15(+1.86%)
Nov 20, 2002 7.920 8.050 7.800 8.050 15,000 +0.03(+0.37%)
Nov 19, 2002 7.990 8.050 7.850 8.020 8,600 +0.03(+0.38%)
Nov 18, 2002 8.020 8.040 7.640 7.990 17,800 +0.07(+0.88%)
Nov 15, 2002 8.010 8.130 7.810 7.920 10,500 -0.18(-2.22%)
Nov 14, 2002 8.100 8.150 7.960 8.100 21,900 -0.06(-0.74%)
Nov 13, 2002 8.270 8.270 8.000 8.160 11,800 +0.02(+0.25%)
Nov 12, 2002 8.010 8.300 7.860 8.140 13,800 +0.23(+2.91%)
Nov 11, 2002 7.950 8.190 7.900 7.910 9,800 -0.08(-1.00%)
Nov 08, 2002 7.600 8.450 7.590 7.990 20,900 +0.49(+6.53%)
Nov 07, 2002 8.580 8.700 7.500 7.500 19,000 -1.18(-13.59%)
Nov 06, 2002 8.350 8.750 8.340 8.680 16,300 +0.43(+5.21%)
Nov 05, 2002 8.350 8.450 8.250 8.250 16,800 +0.00(+0.00%)
Nov 04, 2002 8.540 8.600 8.250 8.250 22,200 -0.19(-2.25%)
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.