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
)
3.020
+0.040 (+1.34%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Nov 30, 2007
6.970
6.990
6.510
6.560
214,800
-0.09(-1.35%)
Nov 29, 2007
7.400
7.400
6.640
6.650
324,354
-1.27(-16.04%)
Nov 28, 2007
7.850
8.200
7.800
7.920
104,580
+0.14(+1.80%)
Nov 27, 2007
7.800
7.990
7.510
7.780
114,500
+0.06(+0.78%)
Nov 26, 2007
8.380
8.380
7.580
7.720
83,500
-0.61(-7.32%)
Nov 23, 2007
8.050
8.330
7.940
8.330
57,600
+0.51(+6.52%)
Nov 21, 2007
8.110
8.200
7.520
7.820
95,800
-0.29(-3.58%)
Nov 20, 2007
7.790
8.200
7.570
8.110
68,000
+0.33(+4.24%)
Nov 19, 2007
7.770
7.990
7.540
7.780
63,500
-0.08(-1.02%)
Nov 16, 2007
7.790
7.860
7.320
7.860
91,900
+0.09(+1.16%)
Nov 15, 2007
7.890
8.160
7.620
7.770
60,700
-0.10(-1.27%)
Nov 14, 2007
8.250
8.250
7.860
7.870
54,400
-0.40(-4.84%)
Nov 13, 2007
8.100
8.270
7.810
8.270
117,500
+0.29(+3.63%)
Nov 12, 2007
7.750
8.480
7.680
7.980
97,900
+0.27(+3.50%)
Nov 09, 2007
7.560
7.730
7.380
7.710
78,400
-0.18(-2.28%)
Nov 08, 2007
7.450
8.000
7.320
7.890
71,800
+0.54(+7.35%)
Nov 07, 2007
8.550
8.550
7.300
7.350
123,620
-1.07(-12.71%)
Nov 06, 2007
7.810
8.450
7.750
8.420
75,400
+0.57(+7.26%)
Nov 05, 2007
7.820
8.240
7.800
7.850
97,830
-0.70(-8.19%)
Nov 02, 2007
8.100
8.640
7.700
8.550
112,600
+0.89(+11.62%)
Nov 01, 2007
8.440
8.440
7.500
7.660
154,000
-0.94(-10.93%)
Oct 31, 2007
8.650
8.740
8.430
8.600
87,600
-0.07(-0.81%)
Oct 30, 2007
8.700
8.770
8.500
8.670
99,200
+0.00(+0.00%)
Oct 29, 2007
8.770
8.790
8.600
8.670
92,700
-0.01(-0.12%)
Oct 26, 2007
8.310
8.710
8.220
8.680
150,900
+0.42(+5.08%)
Oct 25, 2007
8.690
8.690
8.200
8.260
166,200
-0.20(-2.36%)
Oct 24, 2007
7.250
8.460
7.250
8.460
397,700
+1.36(+19.15%)
Oct 23, 2007
7.610
7.730
7.020
7.100
224,700
-0.51(-6.70%)
Oct 22, 2007
7.360
7.740
7.330
7.610
106,700
+0.16(+2.15%)
Oct 19, 2007
8.030
8.030
7.370
7.450
147,900
-0.58(-7.22%)
Oct 18, 2007
8.220
8.270
7.880
8.030
85,500
-0.25(-3.02%)
Oct 17, 2007
8.690
8.700
8.130
8.280
98,400
-0.46(-5.26%)
Oct 16, 2007
8.690
8.750
8.550
8.740
42,500
+0.05(+0.58%)
Oct 15, 2007
8.740
8.740
8.370
8.690
67,600
-0.05(-0.57%)
Oct 12, 2007
8.510
8.820
8.510
8.740
60,000
+0.27(+3.19%)
Oct 11, 2007
8.500
8.780
8.380
8.470
115,900
-0.02(-0.24%)
Oct 10, 2007
8.310
8.750
8.000
8.490
68,000
-0.04(-0.47%)
Oct 09, 2007
8.690
8.690
8.390
8.530
87,400
-0.12(-1.39%)
Oct 08, 2007
8.950
8.970
8.500
8.650
78,400
-0.25(-2.81%)
Oct 05, 2007
8.150
8.930
8.050
8.900
135,800
+0.90(+11.25%)
Oct 04, 2007
8.070
8.180
7.850
8.000
73,600
-0.11(-1.36%)
Oct 03, 2007
8.600
8.750
8.110
8.110
127,500
-0.69(-7.84%)
Oct 02, 2007
8.070
8.800
8.000
8.800
185,700
+0.80(+10.00%)
Oct 01, 2007
7.650
8.100
7.520
8.000
158,600
+0.35(+4.58%)
Sep 28, 2007
7.940
7.970
7.550
7.650
89,700
-0.28(-3.53%)
Sep 27, 2007
7.640
8.000
7.640
7.930
85,600
+0.34(+4.48%)
Sep 26, 2007
7.650
7.650
7.450
7.590
28,200
+0.01(+0.13%)
Sep 25, 2007
7.610
7.700
7.460
7.580
62,200
-0.22(-2.82%)
Sep 24, 2007
8.000
8.020
7.750
7.800
60,700
-0.05(-0.64%)
Sep 21, 2007
8.150
8.450
7.640
7.850
170,200
-0.15(-1.88%)
Sep 20, 2007
8.320
8.480
7.700
8.000
103,000
-0.39(-4.65%)
Sep 19, 2007
8.000
8.400
7.750
8.390
252,300
+0.44(+5.53%)
Sep 18, 2007
7.290
7.980
7.050
7.950
107,300
+0.70(+9.66%)
Sep 17, 2007
7.320
7.350
7.210
7.250
49,900
-0.06(-0.82%)
Sep 14, 2007
7.040
7.360
6.930
7.310
42,100
+0.21(+2.96%)
Sep 13, 2007
7.400
7.400
7.100
7.100
39,000
-0.24(-3.27%)
Sep 12, 2007
7.340
7.470
7.252
7.340
53,200
-0.05(-0.68%)
Sep 11, 2007
7.210
7.420
7.100
7.390
28,400
+0.23(+3.21%)
Sep 10, 2007
7.430
7.430
6.900
7.160
77,500
-0.07(-0.97%)
Sep 07, 2007
7.460
7.460
7.000
7.230
59,600
-0.32(-4.24%)
Sep 06, 2007
7.650
7.650
7.380
7.550
40,100
-0.05(-0.66%)
Sep 05, 2007
7.550
7.760
7.390
7.600
88,600
+0.07(+0.93%)
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
.