Citizens Inc (NY: CIA )

2.140 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.551 6.568 6.210 6.210 50,719 -0.30(-4.56%)
Apr 29, 2004 6.612 6.760 6.507 6.507 42,017 -0.03(-0.53%)
Apr 28, 2004 6.813 6.848 6.507 6.542 44,078 -0.32(-4.71%)
Apr 27, 2004 6.673 6.891 6.673 6.865 40,185 +0.24(+3.56%)
Apr 26, 2004 6.507 6.813 6.507 6.629 22,783 +0.03(+0.53%)
Apr 23, 2004 6.988 6.988 6.472 6.594 69,380 -0.42(-5.98%)
Apr 22, 2004 6.856 7.162 6.839 7.014 56,901 +0.22(+3.21%)
Apr 21, 2004 6.577 6.795 6.420 6.795 43,620 +0.31(+4.71%)
Apr 20, 2004 6.979 7.040 6.472 6.490 36,293 -0.45(-6.54%)
Apr 19, 2004 6.961 6.961 6.699 6.944 37,552 -0.10(-1.49%)
Apr 16, 2004 6.629 7.180 6.551 7.049 59,992 +0.51(+7.74%)
Apr 15, 2004 6.900 6.979 6.525 6.542 53,008 -0.27(-3.97%)
Apr 14, 2004 6.988 7.031 6.638 6.813 34,919 -0.20(-2.86%)
Apr 13, 2004 7.197 7.232 6.935 7.014 40,987 -0.19(-2.67%)
Apr 12, 2004 7.075 7.302 7.040 7.206 16,486 +0.15(+2.10%)
Apr 08, 2004 7.250 7.328 7.057 7.057 27,821 -0.19(-2.65%)
Apr 07, 2004 7.075 7.346 6.856 7.250 46,711 +0.14(+1.97%)
Apr 06, 2004 7.031 7.180 6.682 7.110 57,473 -0.22(-2.98%)
Apr 05, 2004 6.900 7.328 6.900 7.328 63,656 +0.27(+3.84%)
Apr 02, 2004 6.673 7.145 6.673 7.057 75,105 +0.46(+7.02%)
Apr 01, 2004 6.507 6.682 6.498 6.594 36,293 +0.09(+1.34%)
Mar 31, 2004 6.568 6.682 6.472 6.507 38,926 -0.10(-1.59%)
Mar 30, 2004 6.594 6.813 6.560 6.612 38,354 -0.03(-0.39%)
Mar 29, 2004 6.594 6.760 6.463 6.638 60,221 +0.13(+2.01%)
Mar 26, 2004 6.813 6.900 6.507 6.507 36,980 -0.38(-5.58%)
Mar 25, 2004 6.420 6.918 6.420 6.891 58,847 +0.50(+7.79%)
Mar 24, 2004 6.420 6.560 6.245 6.394 46,482 -0.04(-0.68%)
Mar 23, 2004 6.533 6.673 6.429 6.437 36,751 -0.03(-0.41%)
Mar 22, 2004 6.787 6.787 6.402 6.463 56,100 -0.18(-2.76%)
Mar 19, 2004 7.119 7.119 6.638 6.647 45,109 -0.38(-5.47%)
Mar 18, 2004 6.900 7.066 6.560 7.031 37,781 +0.05(+0.75%)
Mar 17, 2004 6.638 7.075 6.612 6.979 83,119 +0.52(+7.97%)
Mar 16, 2004 6.769 6.883 6.166 6.463 86,668 -0.09(-1.33%)
Mar 15, 2004 7.267 7.267 6.551 6.551 60,107 -0.80(-10.93%)
Mar 12, 2004 6.638 7.354 6.568 7.354 55,069 +0.79(+11.97%)
Mar 11, 2004 6.760 6.970 6.551 6.568 59,534 -0.21(-3.09%)
Mar 10, 2004 7.171 7.468 6.778 6.778 68,694 -0.39(-5.48%)
Mar 09, 2004 7.258 7.450 7.171 7.171 42,246 -0.07(-0.97%)
Mar 08, 2004 7.774 7.800 7.206 7.241 41,903 -0.51(-6.54%)
Mar 05, 2004 7.599 7.861 7.520 7.747 38,010 +0.10(+1.37%)
Mar 04, 2004 7.590 7.643 7.293 7.643 44,536 +0.09(+1.16%)
Mar 03, 2004 7.442 7.643 7.389 7.555 42,933 +0.13(+1.76%)
Mar 02, 2004 7.730 7.774 7.424 7.424 44,765 -0.35(-4.49%)
Mar 01, 2004 7.643 7.861 7.564 7.774 47,856 +0.13(+1.71%)
Feb 27, 2004 7.686 7.765 7.599 7.643 35,491 +0.01(+0.11%)
Feb 26, 2004 7.730 7.817 7.555 7.634 28,736 -0.18(-2.35%)
Feb 25, 2004 8.036 8.036 7.599 7.817 46,024 +0.09(+1.13%)
Feb 24, 2004 7.992 8.079 7.608 7.730 44,422 -0.04(-0.56%)
Feb 23, 2004 7.887 7.887 7.599 7.774 50,948 -0.05(-0.67%)
Feb 20, 2004 7.547 8.071 7.512 7.826 61,137 +0.37(+4.92%)
Feb 19, 2004 8.167 8.245 7.459 7.459 53,695 -0.67(-8.27%)
Feb 18, 2004 8.219 8.245 8.123 8.132 21,066 -0.09(-1.06%)
Feb 17, 2004 7.468 8.254 7.468 8.219 74,418 +0.77(+10.32%)
Feb 13, 2004 7.905 7.992 7.442 7.450 40,872 -0.41(-5.22%)
Feb 12, 2004 8.167 8.219 7.826 7.861 24,615 -0.35(-4.26%)
Feb 11, 2004 8.228 8.298 8.123 8.210 25,416 -0.09(-1.05%)
Feb 10, 2004 8.088 8.298 8.071 8.298 56,329 +0.21(+2.59%)
Feb 09, 2004 8.385 8.385 8.018 8.088 63,427 -0.44(-5.12%)
Feb 06, 2004 7.599 8.630 7.555 8.525 60,221 +0.95(+12.57%)
Feb 05, 2004 7.686 7.686 7.433 7.573 32,171 -0.05(-0.69%)
Feb 04, 2004 8.079 8.079 7.581 7.625 60,107 -0.48(-5.93%)
Feb 03, 2004 7.931 8.210 7.905 8.106 28,851 +0.09(+1.09%)
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.