Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.030
8.160
7.910
7.930
49,999
-0.11(-1.37%)
Jan 30, 2018
7.930
8.150
7.930
8.040
34,359
+0.07(+0.88%)
Jan 29, 2018
7.950
8.200
7.940
7.970
49,994
-0.10(-1.24%)
Jan 26, 2018
7.950
8.170
7.900
8.070
50,967
+0.17(+2.15%)
Jan 25, 2018
7.980
7.980
7.770
7.900
33,687
-0.01(-0.13%)
Jan 24, 2018
8.020
8.150
7.800
7.910
37,452
-0.07(-0.88%)
Jan 23, 2018
7.920
8.120
7.760
7.980
67,806
+0.00(+0.00%)
Jan 22, 2018
7.950
8.050
7.890
7.980
71,408
-0.04(-0.50%)
Jan 19, 2018
7.760
8.050
7.720
8.020
73,252
+0.19(+2.43%)
Jan 18, 2018
7.950
8.040
7.755
7.830
70,682
-0.15(-1.88%)
Jan 17, 2018
7.650
7.990
7.620
7.980
127,776
+0.34(+4.45%)
Jan 16, 2018
7.800
7.930
7.570
7.640
92,293
-0.11(-1.42%)
Jan 12, 2018
7.750
7.750
7.750
0
+0.09(+1.17%)
Jan 11, 2018
7.470
7.870
7.443
7.660
69,370
+0.18(+2.41%)
Jan 10, 2018
7.400
7.550
7.400
7.480
33,070
+0.06(+0.81%)
Jan 09, 2018
7.680
7.680
7.410
7.420
40,157
-0.26(-3.39%)
Jan 08, 2018
7.550
7.900
7.520
7.680
90,680
+0.09(+1.19%)
Jan 05, 2018
7.480
7.710
7.400
7.590
117,310
-0.02(-0.26%)
Jan 04, 2018
7.630
7.780
7.590
7.610
85,188
+0.04(+0.53%)
Jan 03, 2018
7.460
7.770
7.320
7.570
70,466
+0.05(+0.66%)
Jan 02, 2018
7.380
7.470
7.380
7.520
86,122
+0.17(+2.31%)
Dec 29, 2017
7.350
7.350
7.350
0
-0.15(-2.00%)
Dec 28, 2017
7.490
7.620
7.400
7.500
59,023
+0.01(+0.13%)
Dec 27, 2017
7.480
7.740
7.468
7.490
48,243
-0.06(-0.79%)
Dec 26, 2017
7.390
7.570
7.390
7.550
32,528
+0.07(+0.94%)
Dec 22, 2017
7.500
7.520
7.325
7.480
46,670
-0.06(-0.80%)
Dec 21, 2017
7.480
7.570
7.400
7.540
30,787
+0.05(+0.67%)
Dec 20, 2017
7.460
7.550
7.300
7.490
44,977
+0.03(+0.40%)
Dec 19, 2017
7.600
7.670
7.430
7.460
32,332
-0.14(-1.84%)
Dec 18, 2017
7.580
7.720
7.380
7.600
72,244
+0.05(+0.66%)
Dec 15, 2017
7.390
7.670
7.380
7.550
204,936
+0.15(+2.03%)
Dec 14, 2017
7.630
7.680
7.367
7.400
37,516
-0.25(-3.27%)
Dec 13, 2017
7.700
7.870
7.610
7.650
45,637
-0.03(-0.39%)
Dec 12, 2017
7.600
7.870
7.520
7.680
108,479
+0.10(+1.32%)
Dec 11, 2017
7.450
7.750
7.350
7.580
114,984
+0.19(+2.57%)
Dec 08, 2017
7.580
7.580
7.340
7.390
129,623
+0.00(+0.00%)
Dec 07, 2017
7.650
7.740
7.510
94,572
+0.00(+0.00%)
Dec 06, 2017
7.980
7.980
7.660
7.710
117,445
-0.27(-3.38%)
Dec 05, 2017
8.010
8.050
7.910
7.980
117,602
-0.03(-0.37%)
Dec 04, 2017
8.150
8.150
7.960
8.010
78,795
-0.04(-0.50%)
Dec 01, 2017
8.520
8.525
7.960
8.050
112,726
-0.55(-6.40%)
Nov 30, 2017
8.700
8.700
8.490
8.600
549,784
-0.05(-0.58%)
Nov 29, 2017
8.320
8.700
8.320
8.650
162,112
+0.36(+4.34%)
Nov 28, 2017
8.040
8.320
7.910
8.290
221,558
+0.25(+3.11%)
Nov 27, 2017
8.260
8.350
8.020
8.040
103,426
-0.28(-3.37%)
Nov 24, 2017
8.300
8.350
8.200
8.320
27,818
+0.02(+0.24%)
Nov 22, 2017
8.340
8.550
8.290
8.300
135,865
+0.01(+0.12%)
Nov 21, 2017
8.100
8.390
8.040
8.290
149,449
+0.11(+1.34%)
Nov 20, 2017
7.630
8.200
7.531
8.180
236,436
+0.33(+4.20%)
Nov 17, 2017
7.670
8.080
7.610
7.850
90,943
+0.09(+1.16%)
Nov 16, 2017
7.500
7.800
7.500
7.760
80,917
+0.16(+2.11%)
Nov 15, 2017
7.490
7.650
7.370
7.600
66,062
+0.00(+0.00%)
Nov 14, 2017
7.510
7.600
7.470
7.600
28,142
+0.01(+0.13%)
Nov 13, 2017
7.550
7.610
7.450
7.590
122,696
+0.01(+0.13%)
Nov 10, 2017
7.450
7.640
7.450
7.580
32,041
+0.10(+1.34%)
Nov 09, 2017
7.280
7.490
7.200
7.480
84,679
+0.20(+2.75%)
Nov 08, 2017
7.380
7.520
7.210
7.280
61,267
-0.19(-2.54%)
Nov 07, 2017
7.460
7.560
7.390
7.470
99,751
-0.03(-0.40%)
Nov 06, 2017
7.500
7.560
7.392
7.500
66,587
-0.06(-0.79%)
Nov 03, 2017
7.660
7.660
7.518
7.560
39,192
-0.06(-0.79%)
Nov 02, 2017
7.490
7.650
7.490
7.620
35,637
+0.10(+1.33%)
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
.