Citizens Inc (NY: CIA )

3.875 -0.035 (-0.90%)
Streaming Delayed Price Updated: 12:16 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.920 8.100 7.880 7.910 85,368 +0.02(+0.25%)
Jul 30, 2018 7.850 8.000 7.850 7.890 29,675 +0.03(+0.38%)
Jul 27, 2018 7.980 8.100 7.830 7.860 66,500 -0.16(-2.00%)
Jul 26, 2018 7.920 8.100 7.900 8.020 44,886 +0.09(+1.13%)
Jul 25, 2018 7.940 8.130 7.920 7.930 50,944 -0.03(-0.38%)
Jul 24, 2018 7.920 8.090 7.890 7.960 38,298 -0.05(-0.62%)
Jul 23, 2018 7.960 8.080 7.960 8.010 37,304 -0.01(-0.12%)
Jul 20, 2018 7.890 8.090 7.890 8.020 90,849 +0.09(+1.13%)
Jul 19, 2018 7.940 8.040 7.900 7.930 39,543 -0.03(-0.38%)
Jul 18, 2018 7.920 8.020 7.900 7.960 51,075 -0.02(-0.25%)
Jul 17, 2018 7.950 8.040 7.945 7.980 58,101 +0.02(+0.25%)
Jul 16, 2018 7.880 7.990 7.820 7.960 43,761 +0.08(+1.02%)
Jul 13, 2018 7.750 7.920 7.750 7.880 39,567 +0.13(+1.68%)
Jul 12, 2018 7.700 7.800 7.660 7.750 35,514 +0.02(+0.26%)
Jul 11, 2018 7.830 7.860 7.680 7.730 38,412 -0.15(-1.90%)
Jul 10, 2018 7.900 8.010 7.810 7.880 34,494 -0.04(-0.51%)
Jul 09, 2018 7.900 7.981 7.840 7.920 25,399 +0.12(+1.54%)
Jul 06, 2018 7.740 7.910 7.740 7.800 38,696 -0.12(-1.52%)
Jul 05, 2018 7.900 7.970 7.740 7.920 48,415 +0.03(+0.38%)
Jul 03, 2018 7.890 7.890 7.890 0 +0.05(+0.64%)
Jul 02, 2018 7.800 7.960 7.720 7.840 40,646 +0.05(+0.64%)
Jun 29, 2018 7.910 7.650 7.790 122,138 +0.05(+0.65%)
Jun 28, 2018 7.830 7.870 7.710 7.740 37,820 -0.13(-1.65%)
Jun 27, 2018 7.890 8.020 7.860 7.870 55,610 -0.05(-0.63%)
Jun 26, 2018 7.730 8.070 7.620 7.920 71,298 +0.20(+2.59%)
Jun 25, 2018 7.720 7.780 7.590 7.720 51,735 +0.02(+0.26%)
Jun 22, 2018 7.710 7.780 7.600 7.700 354,725 +0.01(+0.13%)
Jun 21, 2018 7.720 7.780 7.650 7.690 51,687 +0.01(+0.13%)
Jun 20, 2018 8.040 8.110 7.680 7.680 54,615 -0.40(-4.95%)
Jun 19, 2018 8.050 8.160 8.050 8.080 103,341 -0.05(-0.62%)
Jun 18, 2018 8.030 8.150 8.010 8.130 75,903 +0.03(+0.37%)
Jun 15, 2018 8.160 7.970 8.100 175,155 +0.13(+1.63%)
Jun 14, 2018 7.940 7.980 7.850 7.970 53,310 +0.08(+1.01%)
Jun 13, 2018 7.880 7.950 7.850 7.890 53,360 -0.03(-0.38%)
Jun 12, 2018 7.840 7.940 7.810 7.920 43,893 +0.05(+0.64%)
Jun 11, 2018 7.600 7.910 7.600 7.870 67,996 +0.24(+3.15%)
Jun 08, 2018 7.720 7.810 7.610 7.630 52,893 -0.12(-1.55%)
Jun 07, 2018 7.810 7.850 7.720 7.750 24,044 -0.05(-0.64%)
Jun 06, 2018 7.780 7.800 88,064 -0.17(-2.13%)
Jun 05, 2018 7.730 7.990 7.720 7.970 76,411 +0.23(+2.97%)
Jun 04, 2018 7.570 7.780 7.523 7.740 57,245 +0.19(+2.52%)
Jun 01, 2018 7.460 7.650 7.460 7.550 51,994 +0.14(+1.89%)
May 31, 2018 7.650 7.810 7.400 7.410 139,644 -0.47(-5.96%)
May 30, 2018 7.820 7.990 7.800 7.880 116,929 +0.12(+1.55%)
May 29, 2018 7.660 7.880 7.590 7.760 55,909 -0.01(-0.13%)
May 25, 2018 7.770 7.770 7.770 0 -0.13(-1.65%)
May 24, 2018 7.850 7.940 7.650 7.900 34,656 +0.01(+0.13%)
May 23, 2018 7.690 7.920 7.690 7.890 54,385 +0.14(+1.81%)
May 22, 2018 7.700 7.850 7.550 7.750 80,679 -0.02(-0.26%)
May 21, 2018 7.510 7.800 7.420 7.770 104,805 +0.27(+3.60%)
May 18, 2018 7.590 7.590 7.420 7.500 55,850 -0.01(-0.13%)
May 17, 2018 7.550 7.670 7.480 7.510 49,167 -0.09(-1.18%)
May 16, 2018 7.520 7.620 7.500 7.600 64,835 +0.10(+1.33%)
May 15, 2018 7.470 7.660 7.470 7.500 55,803 +0.04(+0.54%)
May 14, 2018 7.480 7.550 7.450 7.460 49,900 -0.10(-1.32%)
May 11, 2018 7.760 7.950 7.540 7.560 53,000 -0.22(-2.83%)
May 10, 2018 7.900 7.960 7.730 7.780 35,142 -0.12(-1.52%)
May 09, 2018 7.900 8.000 7.700 7.900 81,795 +0.00(+0.00%)
May 08, 2018 7.750 7.940 7.700 7.900 47,690 +0.11(+1.41%)
May 07, 2018 7.650 7.870 7.640 7.790 43,492 +0.15(+1.96%)
May 04, 2018 7.470 7.720 7.470 7.640 22,581 +0.10(+1.33%)
May 03, 2018 7.560 7.650 7.430 7.540 29,677 -0.13(-1.69%)
May 02, 2018 7.450 7.740 7.432 7.670 37,410 +0.17(+2.27%)
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.