December 15th, 2015

Citizens Inc (NY: CIA )

6.250 USD +0.060 (+0.97%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 6.270 6.270 6.190 6.190 28,626 -0.06(-0.96%)
Dec 02, 2020 6.410 6.510 6.190 6.250 50,681 -0.15(-2.34%)
Dec 01, 2020 6.460 6.610 6.340 6.400 110,783 +0.06(+0.95%)
Nov 30, 2020 6.360 6.490 6.300 6.340 75,814 -0.13(-2.01%)
Nov 27, 2020 6.320 6.480 6.240 6.470 47,000 +0.09(+1.41%)
Nov 25, 2020 6.300 6.430 6.220 6.380 66,300 +0.02(+0.31%)
Nov 24, 2020 6.070 6.400 6.010 6.360 109,177 +0.35(+5.82%)
Nov 23, 2020 6.080 6.080 5.980 6.010 97,096 -0.04(-0.66%)
Nov 20, 2020 5.980 6.200 5.920 6.050 92,800 -0.04(-0.66%)
Nov 19, 2020 6.050 6.120 5.900 6.090 45,520 +0.02(+0.33%)
Nov 18, 2020 6.220 6.380 6.030 6.070 70,478 -0.17(-2.72%)
Nov 17, 2020 6.250 6.480 6.200 6.240 92,880 -0.12(-1.89%)
Nov 16, 2020 6.140 6.380 6.040 6.360 105,370 +0.33(+5.47%)
Nov 13, 2020 5.860 6.120 5.860 6.030 42,700 +0.13(+2.20%)
Nov 12, 2020 6.090 6.090 5.840 5.900 44,741 -0.29(-4.68%)
Nov 11, 2020 6.230 6.340 6.130 6.190 44,404 -0.10(-1.59%)
Nov 10, 2020 6.180 6.420 6.160 6.290 168,183 +0.07(+1.13%)
Nov 09, 2020 6.010 6.430 5.960 6.220 201,327 +0.66(+11.87%)
Nov 06, 2020 5.700 5.790 5.560 5.560 46,300 -0.14(-2.46%)
Nov 05, 2020 5.720 5.980 5.660 5.700 49,185 -0.05(-0.87%)
Nov 04, 2020 5.890 6.010 5.650 5.750 66,104 -0.34(-5.58%)
Nov 03, 2020 5.910 6.150 5.910 6.090 111,188 +0.26(+4.46%)
Nov 02, 2020 5.770 5.840 5.670 5.830 94,273 +0.06(+1.04%)
Oct 30, 2020 5.900 5.950 5.700 5.770 64,200 -0.12(-2.04%)
Oct 29, 2020 5.860 6.000 5.770 5.890 45,446 -0.01(-0.17%)
Oct 28, 2020 5.700 6.000 5.700 5.900 99,041 +0.04(+0.68%)
Oct 27, 2020 5.900 5.970 5.770 5.860 70,006 -0.05(-0.85%)
Oct 26, 2020 5.800 5.960 5.800 5.910 41,152 +0.05(+0.85%)
Oct 23, 2020 5.960 6.030 5.840 5.860 48,100 -0.15(-2.50%)
Oct 22, 2020 5.950 6.100 5.890 6.010 122,007 -0.02(-0.33%)
Oct 21, 2020 5.840 6.030 5.820 6.030 107,930 +0.19(+3.25%)
Oct 20, 2020 5.830 5.900 5.810 5.840 24,586 +0.05(+0.86%)
Oct 19, 2020 5.860 5.940 5.740 5.790 22,186 -0.07(-1.19%)
Oct 16, 2020 5.800 5.990 5.800 5.860 37,300 -0.01(-0.17%)
Oct 15, 2020 5.700 6.000 5.700 5.870 88,417 +0.04(+0.69%)
Oct 14, 2020 5.860 5.940 5.820 5.830 28,618 -0.09(-1.52%)
Oct 13, 2020 5.870 5.960 5.810 5.920 22,939 -0.05(-0.84%)
Oct 12, 2020 5.850 5.980 5.820 5.970 57,209 +0.11(+1.88%)
Oct 09, 2020 5.920 5.920 5.800 5.860 22,000 +0.01(+0.17%)
Oct 08, 2020 5.950 5.950 5.780 5.850 69,547 -0.04(-0.68%)
Oct 07, 2020 5.710 5.940 5.710 5.890 70,049 +0.20(+3.51%)
Oct 06, 2020 5.900 5.940 5.690 5.690 77,354 -0.16(-2.74%)
Oct 05, 2020 5.670 5.900 5.670 5.850 73,329 +0.20(+3.54%)
Oct 02, 2020 5.410 5.690 5.410 5.650 51,200 +0.04(+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.