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, 2003
5.510
5.649
5.183
5.183
13,965
-0.32(-5.79%)
Feb 27, 2003
5.551
5.559
5.224
5.502
27,563
-0.01(-0.15%)
Feb 26, 2003
5.428
5.551
5.314
5.510
14,823
+0.05(+0.90%)
Feb 25, 2003
5.339
5.510
5.224
5.461
19,723
+0.17(+3.24%)
Feb 24, 2003
5.388
5.388
5.208
5.290
12,372
-0.10(-1.82%)
Feb 21, 2003
5.322
5.510
5.241
5.388
26,093
+0.15(+2.80%)
Feb 20, 2003
5.061
5.339
5.061
5.241
14,333
+0.18(+3.55%)
Feb 19, 2003
5.339
5.502
5.061
5.061
12,495
-0.40(-7.32%)
Feb 18, 2003
5.102
5.502
5.102
5.461
23,275
+0.44(+8.78%)
Feb 14, 2003
4.922
5.143
4.914
5.020
13,475
+0.07(+1.32%)
Feb 13, 2003
4.955
5.126
4.930
4.955
14,333
+0.06(+1.17%)
Feb 12, 2003
4.979
5.143
4.898
4.898
24,745
-0.08(-1.64%)
Feb 11, 2003
5.224
5.265
4.898
4.979
19,600
-0.27(-5.13%)
Feb 10, 2003
5.143
5.298
5.061
5.249
12,617
+0.07(+1.26%)
Feb 07, 2003
5.330
5.551
5.183
5.183
22,663
-0.16(-3.05%)
Feb 06, 2003
5.575
5.820
5.306
5.347
47,164
-0.32(-5.62%)
Feb 05, 2003
5.575
5.820
5.535
5.665
22,540
+0.14(+2.51%)
Feb 04, 2003
5.690
5.690
5.469
5.526
20,090
-0.19(-3.29%)
Feb 03, 2003
5.714
5.959
5.518
5.714
20,335
+0.08(+1.45%)
Jan 31, 2003
5.632
5.837
5.518
5.632
20,458
+0.08(+1.47%)
Jan 30, 2003
5.837
5.861
5.551
5.551
20,948
-0.24(-4.23%)
Jan 29, 2003
5.845
5.845
5.437
5.796
13,352
-0.08(-1.39%)
Jan 28, 2003
5.583
5.877
5.404
5.877
16,905
+0.29(+5.26%)
Jan 27, 2003
5.673
5.837
5.551
5.583
18,130
-0.21(-3.66%)
Jan 23, 2003
5.722
5.796
5.502
5.796
17,028
-0.01(-0.14%)
Jan 22, 2003
5.796
5.877
5.510
5.804
15,803
+0.09(+1.57%)
Jan 21, 2003
6.000
6.122
5.698
5.714
22,663
+0.07(+1.16%)
Jan 17, 2003
5.551
5.796
5.551
5.649
15,558
+0.13(+2.37%)
Jan 16, 2003
5.494
5.649
5.428
5.518
13,230
+0.03(+0.60%)
Jan 15, 2003
5.200
5.551
5.143
5.486
19,845
+0.26(+5.00%)
Jan 14, 2003
5.298
5.388
5.167
5.224
16,415
-0.07(-1.39%)
Jan 13, 2003
5.632
5.632
5.290
5.298
17,640
-0.05(-0.92%)
Jan 10, 2003
5.551
5.551
5.167
5.347
23,030
-0.28(-4.93%)
Jan 09, 2003
4.947
5.624
4.939
5.624
32,341
+0.62(+12.40%)
Jan 08, 2003
5.681
5.681
5.004
5.004
38,098
-0.70(-12.30%)
Jan 07, 2003
6.212
6.212
5.347
5.706
55,739
-0.51(-8.27%)
Jan 06, 2003
6.318
6.326
6.179
6.220
16,048
-0.08(-1.30%)
Jan 03, 2003
6.441
6.441
6.253
6.302
19,110
-0.14(-2.15%)
Jan 02, 2003
6.204
6.441
6.204
6.441
19,233
+0.32(+5.20%)
Dec 31, 2002
6.498
6.710
6.122
6.122
40,426
-0.38(-5.78%)
Dec 30, 2002
6.514
6.604
6.498
6.498
34,546
+0.07(+1.02%)
Dec 27, 2002
6.694
6.694
6.432
6.432
15,925
-0.28(-4.14%)
Dec 26, 2002
6.865
6.865
6.653
6.710
16,905
-0.07(-1.08%)
Dec 24, 2002
7.045
7.061
6.775
6.783
14,210
-0.20(-2.81%)
Dec 23, 2002
6.898
7.020
6.449
6.979
34,301
+0.03(+0.47%)
Dec 20, 2002
6.432
6.947
6.432
6.947
37,118
+0.43(+6.64%)
Dec 19, 2002
6.530
6.612
6.424
6.514
16,660
+0.07(+1.01%)
Dec 18, 2002
6.734
6.759
6.449
6.449
19,968
-0.25(-3.78%)
Dec 17, 2002
6.775
6.808
6.620
6.702
17,150
-0.16(-2.26%)
Dec 16, 2002
6.334
6.857
6.253
6.857
18,130
+0.49(+7.69%)
Dec 13, 2002
6.449
6.571
6.057
6.367
14,578
-0.10(-1.52%)
Dec 12, 2002
6.571
6.734
6.449
6.465
14,455
-0.02(-0.38%)
Dec 11, 2002
6.408
6.530
6.269
6.490
21,805
+0.04(+0.63%)
Dec 10, 2002
6.449
6.539
6.351
6.449
16,660
+0.08(+1.28%)
Dec 09, 2002
6.604
6.685
6.253
6.367
28,420
-0.32(-4.76%)
Dec 06, 2002
6.628
6.816
6.628
6.685
18,130
+0.10(+1.49%)
Dec 05, 2002
6.530
6.677
6.473
6.588
12,005
+0.03(+0.50%)
Dec 04, 2002
6.571
6.718
6.530
6.555
16,660
-0.02(-0.37%)
Dec 03, 2002
6.645
6.726
6.498
6.579
14,210
+0.02(+0.25%)
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
.