Citizens Inc (NY: CIA )

3.810 -0.010 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.720 6.720 6.520 6.530 81,069 -0.18(-2.68%)
May 23, 2011 6.540 6.740 6.540 6.710 95,820 +0.12(+1.82%)
May 20, 2011 6.570 6.720 6.550 6.590 94,618 -0.01(-0.15%)
May 19, 2011 6.780 6.790 6.590 6.600 60,492 -0.13(-1.93%)
May 18, 2011 6.640 6.740 6.490 6.730 86,596 +0.10(+1.51%)
May 17, 2011 6.720 6.930 6.620 6.630 159,919 -0.16(-2.36%)
May 16, 2011 6.780 6.950 6.751 6.790 84,030 -0.02(-0.29%)
May 13, 2011 7.050 7.050 6.800 6.810 34,839 -0.24(-3.40%)
May 12, 2011 6.850 7.070 6.850 7.050 46,144 +0.18(+2.62%)
May 11, 2011 7.200 7.200 6.860 6.870 46,661 -0.38(-5.24%)
May 10, 2011 7.100 7.250 7.060 7.250 69,451 +0.19(+2.69%)
May 09, 2011 6.730 7.070 6.730 7.060 82,529 +0.30(+4.44%)
May 06, 2011 6.930 7.020 6.700 6.760 64,897 -0.12(-1.74%)
May 05, 2011 7.000 7.050 6.870 6.880 91,284 -0.14(-1.99%)
May 04, 2011 7.120 7.130 7.020 7.020 69,507 -0.11(-1.54%)
May 03, 2011 7.250 7.320 7.080 7.130 43,682 -0.13(-1.79%)
May 02, 2011 7.320 7.320 7.260 7.260 56,033 -0.19(-2.55%)
Apr 29, 2011 7.320 7.490 7.260 7.450 89,107 +0.14(+1.92%)
Apr 28, 2011 7.270 7.310 7.260 7.310 36,983 +0.05(+0.69%)
Apr 27, 2011 7.260 7.270 7.200 7.260 45,920 -0.02(-0.27%)
Apr 26, 2011 7.070 7.310 7.050 7.280 67,332 +0.21(+2.97%)
Apr 25, 2011 7.020 7.090 7.000 7.070 42,070 +0.03(+0.43%)
Apr 21, 2011 7.190 7.190 7.000 7.040 28,674 -0.09(-1.26%)
Apr 20, 2011 7.180 7.200 7.070 7.130 35,732 +0.06(+0.85%)
Apr 19, 2011 7.160 7.160 7.050 7.070 48,197 -0.05(-0.70%)
Apr 18, 2011 7.100 7.170 7.070 7.120 51,865 -0.10(-1.39%)
Apr 15, 2011 7.130 7.250 7.120 7.220 70,790 +0.06(+0.84%)
Apr 14, 2011 7.020 7.190 7.020 7.160 23,534 +0.06(+0.85%)
Apr 13, 2011 7.140 7.150 7.060 7.100 66,167 -0.01(-0.14%)
Apr 12, 2011 7.120 7.270 7.110 7.110 45,969 -0.04(-0.56%)
Apr 11, 2011 7.060 7.190 7.060 7.150 58,786 +0.08(+1.13%)
Apr 08, 2011 7.280 7.320 7.060 7.070 47,354 -0.15(-2.08%)
Apr 07, 2011 7.530 7.530 7.210 7.220 37,230 -0.28(-3.73%)
Apr 06, 2011 7.390 7.500 7.350 7.500 41,632 +0.13(+1.76%)
Apr 05, 2011 7.240 7.400 7.220 7.370 49,292 +0.10(+1.38%)
Apr 04, 2011 7.290 7.310 7.210 7.270 45,396 -0.02(-0.27%)
Apr 01, 2011 7.350 7.350 7.240 7.290 37,867 -0.01(-0.14%)
Mar 31, 2011 7.250 7.350 7.210 7.300 58,008 +0.01(+0.14%)
Mar 30, 2011 7.290 7.290 7.290 7.290 47,188 -0.02(-0.27%)
Mar 29, 2011 7.250 7.340 7.240 7.310 28,535 +0.08(+1.11%)
Mar 28, 2011 7.390 7.400 7.230 7.230 38,956 -0.15(-2.03%)
Mar 25, 2011 7.260 7.440 7.210 7.380 53,273 +0.18(+2.50%)
Mar 24, 2011 7.290 7.310 7.180 7.200 26,760 -0.05(-0.69%)
Mar 23, 2011 7.270 7.290 7.140 7.250 46,275 -0.05(-0.68%)
Mar 22, 2011 7.320 7.390 7.270 7.300 29,185 -0.05(-0.68%)
Mar 21, 2011 7.470 7.480 7.250 7.350 71,885 +0.01(+0.14%)
Mar 18, 2011 7.010 7.390 6.980 7.340 224,112 +0.37(+5.31%)
Mar 17, 2011 7.150 7.150 6.900 6.970 55,251 -0.02(-0.29%)
Mar 16, 2011 7.080 7.110 6.940 6.990 66,152 -0.14(-1.96%)
Mar 15, 2011 7.090 7.220 7.080 7.130 60,713 -0.09(-1.25%)
Mar 14, 2011 7.090 7.290 7.050 7.220 55,374 +0.01(+0.14%)
Mar 11, 2011 7.000 7.240 6.940 7.210 85,291 +0.26(+3.74%)
Mar 10, 2011 7.160 7.160 6.950 6.950 79,451 -0.36(-4.92%)
Mar 09, 2011 7.330 7.390 7.290 7.310 35,744 -0.01(-0.14%)
Mar 08, 2011 7.080 7.400 7.080 7.320 67,242 +0.22(+3.10%)
Mar 07, 2011 7.140 7.180 6.990 7.100 58,049 -0.03(-0.42%)
Mar 04, 2011 7.180 7.180 6.990 7.130 43,396 -0.07(-0.97%)
Mar 03, 2011 7.110 7.220 7.110 7.200 80,508 +0.18(+2.56%)
Mar 02, 2011 7.250 7.350 6.920 7.020 109,160 -0.23(-3.17%)
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.