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 (%)
Nov 30, 2015
9.490
9.590
9.180
9.280
168,199
-0.39(-4.03%)
Nov 27, 2015
9.440
9.760
9.210
9.670
64,165
+0.20(+2.11%)
Nov 25, 2015
9.950
9.470
9.470
9.470
186,800
-0.58(-5.77%)
Nov 24, 2015
9.110
10.16
9.030
10.05
240,689
+0.76(+8.18%)
Nov 23, 2015
8.780
9.320
8.780
9.290
125,537
+0.39(+4.38%)
Nov 20, 2015
8.760
8.900
8.610
8.900
87,924
+0.14(+1.60%)
Nov 19, 2015
8.970
9.030
8.680
8.760
106,722
-0.27(-2.99%)
Nov 18, 2015
8.890
9.060
8.770
9.030
85,326
+0.12(+1.35%)
Nov 17, 2015
8.740
9.420
8.660
8.910
246,295
+0.08(+0.91%)
Nov 16, 2015
8.460
8.850
8.450
8.830
111,867
+0.31(+3.64%)
Nov 13, 2015
8.230
8.550
8.230
8.520
88,487
+0.20(+2.40%)
Nov 12, 2015
8.180
8.350
8.135
8.320
75,648
+0.02(+0.24%)
Nov 11, 2015
8.430
8.660
8.250
8.300
123,105
-0.18(-2.12%)
Nov 10, 2015
8.350
8.580
8.310
8.480
85,720
-0.23(-2.64%)
Nov 09, 2015
8.480
8.980
8.460
8.710
175,066
-0.01(-0.11%)
Nov 06, 2015
8.090
8.790
8.090
8.720
112,645
+0.41(+4.93%)
Nov 05, 2015
8.380
8.570
8.210
8.310
92,068
-0.17(-2.00%)
Nov 04, 2015
8.680
9.200
8.270
8.480
185,237
-0.31(-3.53%)
Nov 03, 2015
8.800
8.960
8.740
8.790
157,476
-0.02(-0.23%)
Nov 02, 2015
8.350
8.830
8.290
8.810
159,155
+0.41(+4.88%)
Oct 30, 2015
8.560
8.740
8.320
8.400
92,039
-0.33(-3.78%)
Oct 29, 2015
8.760
8.870
8.550
8.730
94,484
-0.11(-1.24%)
Oct 28, 2015
8.350
8.880
8.330
8.840
209,193
+0.43(+5.11%)
Oct 27, 2015
8.310
8.610
8.300
8.410
141,344
-0.01(-0.12%)
Oct 26, 2015
8.300
8.470
8.270
8.420
73,542
+0.02(+0.24%)
Oct 23, 2015
8.210
8.480
8.130
8.400
101,498
+0.19(+2.31%)
Oct 22, 2015
8.050
8.360
7.960
8.210
70,553
+0.15(+1.86%)
Oct 21, 2015
8.250
8.290
8.010
8.060
88,980
-0.24(-2.89%)
Oct 20, 2015
8.000
8.410
7.970
8.300
190,680
+0.23(+2.85%)
Oct 19, 2015
8.000
8.090
7.870
8.070
123,673
+0.07(+0.88%)
Oct 16, 2015
7.990
8.050
7.840
8.000
96,774
+0.02(+0.25%)
Oct 15, 2015
7.710
7.990
7.580
7.980
69,860
+0.30(+3.91%)
Oct 14, 2015
7.740
7.878
7.670
7.680
67,701
-0.11(-1.41%)
Oct 13, 2015
7.920
8.100
7.525
7.790
170,150
-0.26(-3.23%)
Oct 12, 2015
7.890
8.050
7.750
8.050
84,111
+0.15(+1.90%)
Oct 09, 2015
7.950
8.040
7.820
7.900
87,841
-0.10(-1.25%)
Oct 08, 2015
7.820
8.000
7.740
8.000
87,093
+0.11(+1.39%)
Oct 07, 2015
7.690
7.890
7.630
7.890
129,175
+0.16(+2.07%)
Oct 06, 2015
7.570
7.750
7.470
7.730
184,805
+0.23(+3.07%)
Oct 05, 2015
7.210
7.500
7.210
7.500
99,338
+0.33(+4.60%)
Oct 02, 2015
7.180
7.210
7.000
7.170
70,037
-0.04(-0.55%)
Oct 01, 2015
7.380
7.450
7.170
7.210
49,053
-0.21(-2.83%)
Sep 30, 2015
7.370
7.490
7.330
7.420
101,211
+0.08(+1.09%)
Sep 29, 2015
7.200
7.350
7.090
7.340
84,570
+0.07(+0.96%)
Sep 28, 2015
7.370
7.430
7.200
7.270
97,194
-0.17(-2.28%)
Sep 25, 2015
7.500
7.550
7.365
7.440
124,398
-0.04(-0.53%)
Sep 24, 2015
7.240
7.500
7.240
7.480
101,446
+0.17(+2.33%)
Sep 23, 2015
7.040
7.360
7.020
7.310
113,329
+0.28(+3.98%)
Sep 22, 2015
7.010
7.080
6.777
7.030
112,957
-0.07(-0.99%)
Sep 21, 2015
7.320
7.500
7.060
7.100
81,956
-0.24(-3.27%)
Sep 18, 2015
7.300
7.470
7.290
7.340
217,700
-0.09(-1.21%)
Sep 17, 2015
7.080
7.450
7.080
7.430
170,443
+0.31(+4.35%)
Sep 16, 2015
7.150
7.200
7.030
7.120
119,135
-0.03(-0.42%)
Sep 15, 2015
6.420
7.170
6.400
7.150
179,985
+0.66(+10.17%)
Sep 14, 2015
6.330
6.490
6.320
6.490
43,098
+0.17(+2.69%)
Sep 11, 2015
6.130
6.340
6.130
6.320
50,097
+0.12(+1.94%)
Sep 10, 2015
6.100
6.210
6.050
6.200
49,087
+0.02(+0.32%)
Sep 09, 2015
6.340
6.450
6.160
6.180
104,247
-0.07(-1.12%)
Sep 08, 2015
6.100
6.340
5.991
6.250
129,679
+0.22(+3.65%)
Sep 04, 2015
5.930
6.030
6.030
6.030
170,700
+0.01(+0.17%)
Sep 03, 2015
6.140
6.300
5.990
6.020
333,702
-0.16(-2.59%)
Sep 02, 2015
6.190
6.295
6.070
6.180
68,847
+0.04(+0.65%)
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
.