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 (%)
Feb 28, 2014
7.300
7.500
7.250
7.340
80,717
+0.06(+0.82%)
Feb 27, 2014
7.070
7.300
7.020
7.280
50,234
+0.15(+2.10%)
Feb 26, 2014
7.100
7.200
7.000
7.130
49,050
+0.05(+0.71%)
Feb 25, 2014
7.180
7.280
7.010
7.080
35,913
-0.10(-1.39%)
Feb 24, 2014
7.000
7.290
6.880
7.180
71,313
+0.30(+4.36%)
Feb 21, 2014
6.970
6.970
6.820
6.880
116,522
-0.05(-0.72%)
Feb 20, 2014
6.800
6.980
6.760
6.930
37,091
+0.11(+1.61%)
Feb 19, 2014
6.700
7.254
6.700
6.820
128,242
+0.08(+1.19%)
Feb 18, 2014
6.500
6.780
6.500
6.740
93,482
+0.25(+3.85%)
Feb 14, 2014
6.440
6.490
6.490
6.490
41,500
+0.06(+0.93%)
Feb 13, 2014
6.330
6.470
6.270
6.430
58,280
+0.08(+1.26%)
Feb 12, 2014
6.480
6.620
6.255
6.350
58,936
-0.10(-1.55%)
Feb 11, 2014
6.400
6.510
6.370
6.450
59,855
+0.09(+1.42%)
Feb 10, 2014
6.350
6.400
6.255
6.360
77,779
-0.01(-0.16%)
Feb 07, 2014
6.240
6.370
6.220
6.370
91,659
+0.13(+2.08%)
Feb 06, 2014
6.290
6.500
6.150
6.240
121,522
+0.04(+0.65%)
Feb 05, 2014
6.390
6.390
6.200
6.200
121,659
-0.26(-4.02%)
Feb 04, 2014
6.690
6.690
6.420
6.460
122,961
-0.21(-3.15%)
Feb 03, 2014
6.910
6.990
6.430
6.670
133,583
-0.28(-4.03%)
Jan 31, 2014
7.000
7.090
6.750
6.950
119,554
-0.15(-2.11%)
Jan 30, 2014
6.990
7.240
6.860
7.100
83,011
+0.19(+2.75%)
Jan 29, 2014
7.100
7.240
6.910
6.910
70,722
-0.29(-4.03%)
Jan 28, 2014
7.230
7.280
7.020
7.200
145,426
-0.04(-0.55%)
Jan 27, 2014
7.230
7.410
7.020
7.240
115,731
+0.04(+0.56%)
Jan 24, 2014
7.280
7.300
6.960
7.200
121,032
-0.16(-2.17%)
Jan 23, 2014
7.530
7.615
7.320
7.360
44,601
-0.24(-3.16%)
Jan 22, 2014
7.710
7.840
7.590
7.600
83,350
-0.10(-1.30%)
Jan 21, 2014
7.620
7.740
7.430
7.700
92,802
+0.13(+1.72%)
Jan 17, 2014
7.540
7.570
7.570
7.570
56,900
+0.00(+0.00%)
Jan 16, 2014
7.780
7.780
7.470
7.570
42,611
-0.26(-3.32%)
Jan 15, 2014
7.930
7.970
7.790
7.830
43,414
-0.10(-1.26%)
Jan 14, 2014
7.810
8.100
7.810
7.930
55,577
+0.13(+1.67%)
Jan 13, 2014
7.790
7.970
7.670
7.800
99,586
-0.03(-0.38%)
Jan 10, 2014
7.780
7.900
7.630
7.830
75,490
+0.07(+0.90%)
Jan 09, 2014
7.940
7.940
7.640
7.760
60,773
-0.18(-2.27%)
Jan 08, 2014
7.970
8.020
7.820
7.940
62,706
-0.06(-0.75%)
Jan 07, 2014
8.240
8.390
8.000
8.000
84,513
-0.23(-2.79%)
Jan 06, 2014
8.370
8.410
8.130
8.230
109,837
-0.14(-1.67%)
Jan 03, 2014
8.490
8.500
8.350
8.370
76,914
-0.12(-1.41%)
Jan 02, 2014
8.710
8.710
8.420
8.490
47,997
-0.26(-2.97%)
Dec 31, 2013
8.800
8.750
8.750
8.750
114,700
-0.05(-0.57%)
Dec 30, 2013
8.680
8.830
8.580
8.800
62,123
+0.08(+0.92%)
Dec 27, 2013
8.780
8.800
8.520
8.720
75,655
-0.01(-0.11%)
Dec 26, 2013
8.910
8.950
8.720
8.730
43,069
-0.11(-1.24%)
Dec 24, 2013
8.840
8.940
8.700
8.840
47,767
-0.03(-0.34%)
Dec 23, 2013
8.870
8.990
8.680
8.870
115,212
+0.02(+0.23%)
Dec 20, 2013
8.590
9.000
8.590
8.850
238,039
+0.30(+3.51%)
Dec 19, 2013
8.710
8.820
8.500
8.550
45,726
-0.25(-2.84%)
Dec 18, 2013
8.570
8.800
8.500
8.800
59,070
+0.22(+2.56%)
Dec 17, 2013
8.710
8.750
8.430
8.580
41,819
-0.16(-1.83%)
Dec 16, 2013
8.450
8.770
8.450
8.740
61,805
+0.29(+3.43%)
Dec 13, 2013
8.310
8.540
8.280
8.450
93,187
+0.15(+1.81%)
Dec 12, 2013
8.420
8.660
8.230
8.300
79,165
-0.08(-0.95%)
Dec 11, 2013
8.630
8.660
8.340
8.380
77,605
-0.26(-3.01%)
Dec 10, 2013
8.750
8.780
8.510
8.640
71,701
-0.15(-1.71%)
Dec 09, 2013
8.790
8.820
8.650
8.790
52,576
-0.02(-0.23%)
Dec 06, 2013
8.590
8.850
8.570
8.810
65,849
+0.34(+4.01%)
Dec 05, 2013
8.500
8.610
8.470
8.470
39,446
-0.05(-0.59%)
Dec 04, 2013
8.720
8.880
8.520
8.520
81,512
-0.27(-3.07%)
Dec 03, 2013
8.700
8.820
8.610
8.790
72,802
+0.05(+0.57%)
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
.