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 30, 2009 8.230 8.380 8.000 8.150 0 +0.05(+0.62%)
Jan 29, 2009 8.540 8.750 8.060 8.100 198,072 -0.60(-6.90%)
Jan 28, 2009 8.430 8.700 8.430 8.700 99,923 +0.32(+3.82%)
Jan 27, 2009 8.280 8.500 8.210 8.380 119,324 +0.17(+2.07%)
Jan 26, 2009 8.000 8.400 7.800 8.210 104,242 +0.21(+2.63%)
Jan 23, 2009 7.550 8.199 7.530 8.000 120,962 +0.17(+2.17%)
Jan 22, 2009 8.470 8.470 7.740 7.830 190,454 -0.83(-9.58%)
Jan 21, 2009 7.760 8.670 7.540 8.660 241,627 +1.04(+13.65%)
Jan 20, 2009 8.510 8.740 7.620 7.620 207,730 -1.05(-12.11%)
Jan 16, 2009 8.500 8.680 8.180 8.670 0 +0.17(+2.00%)
Jan 15, 2009 8.180 8.560 7.900 8.500 200,786 +0.50(+6.25%)
Jan 14, 2009 8.480 8.540 7.970 8.000 161,090 -0.70(-8.05%)
Jan 13, 2009 8.400 8.980 8.170 8.700 208,414 +0.38(+4.57%)
Jan 12, 2009 8.360 8.510 8.150 8.320 171,146 +0.08(+0.97%)
Jan 09, 2009 9.100 9.100 8.230 8.240 113,241 -0.84(-9.25%)
Jan 08, 2009 8.920 9.200 8.690 9.080 162,373 +0.09(+1.00%)
Jan 07, 2009 9.440 9.510 8.950 8.990 96,867 -0.66(-6.84%)
Jan 06, 2009 9.680 9.830 9.480 9.650 111,021 +0.03(+0.31%)
Jan 05, 2009 9.460 9.700 9.200 9.620 120,398 +0.18(+1.91%)
Jan 02, 2009 9.700 9.730 9.340 9.440 0 -0.26(-2.68%)
Jan 01, 2009 9.330 9.810 9.180 9.700 0 +0.00(+0.00%)
Dec 31, 2008 9.330 9.810 9.180 9.700 171,746 +0.36(+3.85%)
Dec 30, 2008 9.040 9.350 8.980 9.340 74,085 +0.43(+4.83%)
Dec 29, 2008 9.200 9.320 8.720 8.910 97,802 -0.28(-3.05%)
Dec 26, 2008 8.730 9.200 8.730 9.190 0 +0.54(+6.24%)
Dec 24, 2008 8.860 8.870 8.500 8.650 48,458 -0.20(-2.26%)
Dec 23, 2008 9.120 9.140 8.490 8.850 122,177 -0.14(-1.56%)
Dec 22, 2008 9.370 9.450 8.350 8.990 119,081 -0.37(-3.95%)
Dec 19, 2008 8.920 9.450 8.890 9.360 297,409 +0.60(+6.85%)
Dec 18, 2008 8.820 9.190 8.540 8.760 99,600 -0.02(-0.23%)
Dec 17, 2008 8.870 9.050 8.600 8.780 79,629 -0.25(-2.77%)
Dec 16, 2008 8.410 9.080 8.270 9.030 200,664 +0.83(+10.12%)
Dec 15, 2008 8.950 8.950 8.100 8.200 108,602 -0.69(-7.76%)
Dec 12, 2008 8.130 8.900 8.010 8.890 0 +0.61(+7.37%)
Dec 11, 2008 8.170 8.500 8.050 8.280 115,827 -0.05(-0.60%)
Dec 10, 2008 8.240 8.500 8.100 8.330 71,372 +0.20(+2.46%)
Dec 09, 2008 8.450 8.900 7.920 8.130 178,585 -0.53(-6.12%)
Dec 08, 2008 8.730 8.800 8.340 8.660 314,224 +0.22(+2.61%)
Dec 05, 2008 7.930 8.450 7.810 8.440 0 +0.33(+4.07%)
Dec 04, 2008 8.230 8.560 8.000 8.110 120,856 -0.34(-4.02%)
Dec 03, 2008 8.180 8.990 7.810 8.450 215,818 -0.45(-5.06%)
Dec 02, 2008 8.620 8.900 8.180 8.900 148,137 +0.77(+9.47%)
Dec 01, 2008 9.120 9.340 8.120 8.130 178,690 -1.32(-13.97%)
Nov 28, 2008 9.060 9.450 8.830 9.450 71,189 +0.24(+2.61%)
Nov 26, 2008 8.800 9.450 8.800 9.210 242,078 +0.10(+1.10%)
Nov 25, 2008 8.950 9.350 8.680 9.110 790,141 +0.16(+1.79%)
Nov 24, 2008 8.940 9.050 8.360 8.950 346,423 -0.05(-0.56%)
Nov 21, 2008 7.550 9.000 7.010 9.000 334,713 +1.75(+24.14%)
Nov 20, 2008 7.880 8.040 7.250 7.250 151,945 -0.63(-7.99%)
Nov 19, 2008 8.160 8.160 7.500 7.880 174,679 -0.22(-2.72%)
Nov 18, 2008 7.920 8.110 7.340 8.100 151,393 +0.22(+2.79%)
Nov 17, 2008 7.910 8.310 7.800 7.880 177,616 -0.02(-0.25%)
Nov 14, 2008 8.780 8.800 7.900 7.900 0 -1.08(-12.03%)
Nov 13, 2008 7.920 8.980 7.420 8.980 231,722 +1.15(+14.69%)
Nov 12, 2008 8.040 8.360 7.830 7.830 140,467 -0.37(-4.51%)
Nov 11, 2008 8.120 8.530 8.120 8.200 100,081 -0.11(-1.32%)
Nov 10, 2008 8.700 8.730 8.010 8.310 148,403 -0.28(-3.26%)
Nov 07, 2008 8.460 8.600 8.100 8.590 0 +0.40(+4.88%)
Nov 06, 2008 8.220 8.480 8.190 8.190 347,711 -0.03(-0.36%)
Nov 05, 2008 8.430 8.820 8.190 8.220 339,693 -0.22(-2.61%)
Nov 04, 2008 8.490 8.550 8.150 8.440 98,233 -0.06(-0.71%)
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.