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
)
2.980
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2019
6.870
6.960
6.830
6.830
69,837
-0.08(-1.16%)
Feb 27, 2019
6.850
6.950
6.840
6.910
43,864
+0.00(+0.00%)
Feb 26, 2019
6.950
6.990
6.900
6.910
49,911
-0.05(-0.72%)
Feb 25, 2019
6.980
7.070
6.960
6.960
57,280
-0.04(-0.57%)
Feb 22, 2019
6.990
7.050
6.950
7.000
37,900
+0.00(+0.00%)
Feb 21, 2019
7.050
7.110
6.980
7.000
38,971
-0.06(-0.85%)
Feb 20, 2019
7.020
7.130
7.020
7.060
101,070
+0.03(+0.43%)
Feb 19, 2019
6.910
7.050
6.910
7.030
78,287
+0.09(+1.30%)
Feb 15, 2019
6.960
7.040
6.900
6.940
91,000
+0.03(+0.43%)
Feb 14, 2019
7.050
7.080
6.910
6.910
65,472
-0.19(-2.68%)
Feb 13, 2019
7.160
7.240
7.090
7.100
29,586
-0.09(-1.25%)
Feb 12, 2019
7.210
7.240
7.080
7.190
50,036
+0.07(+0.98%)
Feb 11, 2019
7.050
7.150
7.030
7.120
154,369
+0.11(+1.57%)
Feb 08, 2019
7.080
7.200
7.010
7.010
96,700
-0.02(-0.28%)
Feb 07, 2019
7.100
7.160
7.000
7.030
51,294
-0.04(-0.57%)
Feb 06, 2019
7.160
7.280
7.060
7.070
26,434
-0.08(-1.12%)
Feb 05, 2019
7.160
7.330
7.150
7.150
43,125
-0.06(-0.83%)
Feb 04, 2019
7.050
7.230
7.050
7.210
38,449
+0.16(+2.27%)
Feb 01, 2019
7.100
7.145
7.020
7.050
58,900
-0.04(-0.56%)
Jan 31, 2019
7.230
7.370
7.060
7.090
95,482
-0.15(-2.07%)
Jan 30, 2019
7.290
7.420
7.160
7.240
58,777
-0.06(-0.82%)
Jan 29, 2019
7.260
7.430
7.260
7.300
94,037
-0.02(-0.27%)
Jan 28, 2019
7.120
7.360
6.980
7.320
112,674
+0.12(+1.67%)
Jan 25, 2019
7.470
7.470
7.190
7.200
91,900
-0.12(-1.64%)
Jan 24, 2019
7.520
7.520
7.280
7.320
31,312
-0.12(-1.61%)
Jan 23, 2019
7.460
7.530
7.310
7.440
54,935
-0.03(-0.40%)
Jan 22, 2019
7.480
7.550
7.320
7.470
84,735
-0.09(-1.19%)
Jan 18, 2019
7.710
7.790
7.530
7.560
71,800
-0.15(-1.95%)
Jan 17, 2019
7.660
7.800
7.650
7.710
57,458
-0.03(-0.39%)
Jan 16, 2019
7.640
7.750
7.500
7.740
53,106
+0.07(+0.91%)
Jan 15, 2019
7.490
7.690
7.420
7.670
65,317
+0.20(+2.68%)
Jan 14, 2019
7.510
7.630
7.420
7.470
60,594
-0.09(-1.19%)
Jan 11, 2019
7.570
7.680
7.460
7.560
60,900
-0.08(-1.05%)
Jan 10, 2019
7.720
7.800
7.600
7.640
48,421
-0.13(-1.67%)
Jan 09, 2019
7.640
7.800
7.600
7.770
41,937
+0.08(+1.04%)
Jan 08, 2019
7.600
7.800
7.490
7.690
49,081
+0.09(+1.18%)
Jan 07, 2019
7.670
7.740
7.390
7.600
93,770
-0.13(-1.68%)
Jan 04, 2019
7.530
7.740
7.430
7.730
83,700
+0.31(+4.18%)
Jan 03, 2019
7.490
7.590
7.400
7.420
55,012
-0.12(-1.59%)
Jan 02, 2019
7.390
7.610
7.340
7.540
50,821
+0.02(+0.27%)
Dec 31, 2018
7.530
7.570
7.400
7.520
78,000
+0.01(+0.13%)
Dec 28, 2018
7.550
7.650
7.440
7.510
77,400
-0.05(-0.66%)
Dec 27, 2018
7.650
7.780
7.420
7.560
127,677
-0.23(-2.95%)
Dec 26, 2018
7.600
7.820
7.430
7.790
116,687
+0.21(+2.77%)
Dec 24, 2018
7.720
7.820
7.580
7.580
46,000
-0.24(-3.07%)
Dec 21, 2018
7.850
7.860
7.700
7.820
307,900
-0.05(-0.64%)
Dec 20, 2018
7.850
7.970
7.770
7.870
104,347
+0.02(+0.25%)
Dec 19, 2018
7.790
8.020
7.780
7.850
112,200
+0.04(+0.51%)
Dec 18, 2018
7.790
7.910
7.730
7.810
94,906
+0.09(+1.17%)
Dec 17, 2018
7.460
7.800
7.430
7.720
136,872
+0.16(+2.12%)
Dec 14, 2018
7.380
7.710
7.380
7.560
45,200
+0.06(+0.80%)
Dec 13, 2018
7.670
7.730
7.400
7.500
56,869
-0.23(-2.98%)
Dec 12, 2018
7.650
7.880
7.540
7.730
73,840
+0.11(+1.44%)
Dec 11, 2018
7.700
7.760
7.410
7.620
34,647
+0.01(+0.13%)
Dec 10, 2018
7.450
7.640
7.300
7.610
72,354
+0.07(+0.93%)
Dec 07, 2018
7.470
7.640
7.260
7.540
292,200
+0.01(+0.13%)
Dec 06, 2018
7.490
7.620
7.390
7.530
115,781
-0.07(-0.92%)
Dec 04, 2018
7.830
7.920
7.550
7.600
167,600
-0.26(-3.31%)
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
.