Citizens Inc (NY: CIA )

3.830 -0.080 (-2.05%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.340 10.08 9.300 10.01 199,365 +0.71(+7.63%)
Jan 30, 2013 9.280 9.460 9.200 9.300 155,217 +0.00(+0.00%)
Jan 29, 2013 9.190 9.400 9.190 9.300 146,663 +0.10(+1.09%)
Jan 28, 2013 9.170 9.230 9.140 9.200 148,401 +0.02(+0.22%)
Jan 25, 2013 9.280 9.300 9.100 9.180 52,750 -0.06(-0.65%)
Jan 24, 2013 9.490 9.490 9.200 9.240 47,929 -0.25(-2.63%)
Jan 23, 2013 9.780 9.780 9.470 9.490 40,357 -0.28(-2.87%)
Jan 22, 2013 9.670 9.790 9.550 9.770 50,445 +0.07(+0.72%)
Jan 18, 2013 9.680 9.720 9.540 9.700 69,464 -0.01(-0.10%)
Jan 17, 2013 9.820 9.880 9.630 9.710 53,618 -0.07(-0.72%)
Jan 16, 2013 10.10 10.10 9.670 9.780 48,215 -0.40(-3.93%)
Jan 15, 2013 10.02 10.30 10.01 10.18 58,659 +0.03(+0.30%)
Jan 14, 2013 10.21 10.28 10.11 10.15 39,632 -0.13(-1.26%)
Jan 11, 2013 10.39 10.44 10.24 10.28 55,377 -0.09(-0.87%)
Jan 10, 2013 10.67 10.70 10.29 10.37 44,341 -0.24(-2.26%)
Jan 09, 2013 10.52 10.67 10.46 10.61 44,221 +0.10(+0.95%)
Jan 08, 2013 10.60 10.60 10.40 10.51 81,847 -0.04(-0.38%)
Jan 07, 2013 10.86 10.99 10.55 10.55 73,359 -0.43(-3.92%)
Jan 04, 2013 11.12 11.30 10.87 10.98 60,611 -0.08(-0.72%)
Jan 03, 2013 11.49 11.49 11.03 11.06 54,270 -0.40(-3.49%)
Jan 02, 2013 11.37 11.71 11.28 11.46 191,981 +0.41(+3.71%)
Dec 31, 2012 10.53 11.05 10.51 11.05 58,280 +0.50(+4.74%)
Dec 28, 2012 10.72 10.82 10.52 10.55 28,113 -0.26(-2.41%)
Dec 27, 2012 10.88 10.88 10.50 10.81 36,299 -0.03(-0.28%)
Dec 26, 2012 10.82 10.90 10.61 10.84 51,228 +0.06(+0.56%)
Dec 24, 2012 10.80 10.84 10.76 10.78 11,305 -0.02(-0.19%)
Dec 21, 2012 10.68 10.94 10.68 10.80 184,525 -0.09(-0.83%)
Dec 20, 2012 10.65 10.89 10.64 10.89 61,538 +0.22(+2.06%)
Dec 19, 2012 10.66 10.70 10.54 10.67 37,316 -0.01(-0.09%)
Dec 18, 2012 10.61 10.69 10.46 10.68 62,608 +0.11(+1.04%)
Dec 17, 2012 10.06 10.64 10.05 10.57 79,785 +0.58(+5.81%)
Dec 14, 2012 9.960 10.03 9.888 9.990 57,950 -0.10(-0.99%)
Dec 13, 2012 10.08 10.22 10.00 10.09 25,895 +0.00(+0.00%)
Dec 12, 2012 10.45 10.47 10.04 10.09 49,698 -0.35(-3.35%)
Dec 11, 2012 8.800 10.52 8.550 10.44 121,059 -0.04(-0.38%)
Dec 10, 2012 10.40 10.49 10.31 10.48 61,335 +0.09(+0.87%)
Dec 07, 2012 10.43 10.48 10.32 10.39 40,759 -0.01(-0.10%)
Dec 06, 2012 10.23 10.44 10.11 10.40 35,529 +0.14(+1.36%)
Dec 05, 2012 10.49 10.49 10.24 10.26 35,432 -0.23(-2.19%)
Dec 04, 2012 10.28 10.50 10.15 10.49 67,259 +0.43(+4.27%)
Nov 30, 2012 10.18 10.18 9.720 10.06 124,082 -0.13(-1.28%)
Nov 29, 2012 10.11 10.21 9.860 10.19 33,198 +0.21(+2.10%)
Nov 28, 2012 9.890 10.00 9.800 9.980 33,614 -0.01(-0.10%)
Nov 27, 2012 10.20 10.30 9.990 9.990 41,148 -0.26(-2.54%)
Nov 26, 2012 10.10 10.38 10.07 10.25 81,478 +0.07(+0.69%)
Nov 23, 2012 9.970 10.22 9.970 10.18 31,085 +0.25(+2.52%)
Nov 21, 2012 9.760 9.930 9.610 9.930 32,838 +0.14(+1.43%)
Nov 20, 2012 9.770 9.880 9.550 9.790 66,236 -0.05(-0.51%)
Nov 19, 2012 9.420 9.840 9.350 9.840 41,919 +0.56(+6.03%)
Nov 16, 2012 9.330 9.410 9.070 9.280 63,169 -0.11(-1.17%)
Nov 15, 2012 9.200 9.510 9.180 9.390 37,113 +0.17(+1.84%)
Nov 14, 2012 9.360 9.510 9.200 9.220 89,707 -0.12(-1.28%)
Nov 13, 2012 9.380 9.650 9.250 9.340 60,341 -0.19(-1.99%)
Nov 12, 2012 9.460 9.670 9.410 9.530 20,193 +0.09(+0.95%)
Nov 09, 2012 9.200 9.680 9.190 9.440 37,229 +0.19(+2.05%)
Nov 08, 2012 9.510 9.650 9.250 9.250 58,586 -0.26(-2.73%)
Nov 07, 2012 10.09 10.09 9.500 9.510 111,400 -0.78(-7.58%)
Nov 06, 2012 10.17 10.50 10.09 10.29 52,021 +0.11(+1.08%)
Nov 05, 2012 9.630 10.19 9.600 10.18 66,640 +0.53(+5.49%)
Nov 02, 2012 10.13 10.13 9.650 9.650 63,876 -0.46(-4.55%)
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.