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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 29, 2018
7.320
7.320
7.320
0
-0.03(-0.41%)
Mar 28, 2018
7.120
7.390
7.120
7.350
46,750
+0.16(+2.23%)
Mar 27, 2018
7.420
7.520
7.080
7.190
77,260
-0.25(-3.36%)
Mar 26, 2018
7.090
7.530
7.020
7.440
84,456
+0.41(+5.83%)
Mar 23, 2018
7.140
7.330
7.030
7.030
88,954
-0.16(-2.23%)
Mar 22, 2018
7.300
7.470
7.185
7.190
64,595
-0.16(-2.18%)
Mar 21, 2018
7.590
7.710
7.320
7.350
53,084
-0.24(-3.16%)
Mar 20, 2018
7.590
7.650
7.460
7.590
47,044
-0.03(-0.39%)
Mar 19, 2018
7.690
7.690
7.420
7.620
67,382
-0.17(-2.18%)
Mar 16, 2018
7.700
7.870
7.650
7.790
191,343
+0.07(+0.91%)
Mar 15, 2018
7.840
7.890
7.703
7.720
34,711
-0.12(-1.53%)
Mar 14, 2018
7.850
7.930
7.690
7.840
35,959
+0.01(+0.13%)
Mar 13, 2018
7.930
8.010
7.780
7.830
61,168
-0.15(-1.88%)
Mar 12, 2018
7.850
8.140
7.840
7.980
75,309
+0.03(+0.38%)
Mar 09, 2018
7.760
8.070
7.750
7.950
94,088
+0.11(+1.40%)
Mar 08, 2018
7.870
7.970
7.710
7.840
44,455
+0.01(+0.13%)
Mar 07, 2018
7.900
7.830
71,464
+0.08(+1.03%)
Mar 06, 2018
7.490
7.790
7.450
7.750
72,618
+0.30(+4.03%)
Mar 05, 2018
7.190
7.540
7.190
7.450
43,854
+0.05(+0.68%)
Mar 02, 2018
7.040
7.580
6.960
7.400
91,102
+0.26(+3.64%)
Mar 01, 2018
6.910
7.290
6.910
7.140
73,161
+0.29(+4.23%)
Feb 28, 2018
7.190
7.250
6.670
6.850
149,796
-0.34(-4.73%)
Feb 27, 2018
7.170
7.280
7.145
7.190
38,090
-0.08(-1.10%)
Feb 26, 2018
7.110
7.370
7.110
7.270
40,789
+0.18(+2.54%)
Feb 23, 2018
7.100
7.230
7.030
7.090
43,449
+0.03(+0.42%)
Feb 22, 2018
7.160
7.220
7.020
7.060
26,869
-0.07(-0.98%)
Feb 21, 2018
7.200
7.275
7.120
7.130
26,807
-0.02(-0.28%)
Feb 20, 2018
7.190
7.290
7.100
7.150
43,070
-0.14(-1.92%)
Feb 16, 2018
7.290
7.290
7.290
0
+0.10(+1.39%)
Feb 15, 2018
7.260
7.370
7.100
7.190
36,227
-0.02(-0.28%)
Feb 14, 2018
7.130
7.290
7.100
7.210
47,999
-0.03(-0.41%)
Feb 13, 2018
7.220
7.320
7.150
7.240
46,124
-0.04(-0.55%)
Feb 12, 2018
7.280
7.490
7.190
7.280
65,728
-0.01(-0.14%)
Feb 09, 2018
7.210
7.370
7.060
7.290
58,978
+0.20(+2.82%)
Feb 08, 2018
7.380
7.450
7.090
7.090
51,037
-0.28(-3.80%)
Feb 07, 2018
7.250
7.530
7.250
7.370
53,872
+0.05(+0.68%)
Feb 06, 2018
7.260
7.640
7.212
7.320
207,976
-0.31(-4.06%)
Feb 05, 2018
7.650
7.760
7.510
7.630
45,006
-0.14(-1.80%)
Feb 02, 2018
7.810
7.910
7.720
7.770
58,788
-0.17(-2.14%)
Feb 01, 2018
7.870
8.070
7.830
7.940
34,675
+0.01(+0.13%)
Jan 31, 2018
8.030
8.160
7.910
7.930
49,999
-0.11(-1.37%)
Jan 30, 2018
7.930
8.150
7.930
8.040
34,359
+0.07(+0.88%)
Jan 29, 2018
7.950
8.200
7.940
7.970
49,994
-0.10(-1.24%)
Jan 26, 2018
7.950
8.170
7.900
8.070
50,967
+0.17(+2.15%)
Jan 25, 2018
7.980
7.980
7.770
7.900
33,687
-0.01(-0.13%)
Jan 24, 2018
8.020
8.150
7.800
7.910
37,452
-0.07(-0.88%)
Jan 23, 2018
7.920
8.120
7.760
7.980
67,806
+0.00(+0.00%)
Jan 22, 2018
7.950
8.050
7.890
7.980
71,408
-0.04(-0.50%)
Jan 19, 2018
7.760
8.050
7.720
8.020
73,252
+0.19(+2.43%)
Jan 18, 2018
7.950
8.040
7.755
7.830
70,682
-0.15(-1.88%)
Jan 17, 2018
7.650
7.990
7.620
7.980
127,776
+0.34(+4.45%)
Jan 16, 2018
7.800
7.930
7.570
7.640
92,293
-0.11(-1.42%)
Jan 12, 2018
7.750
7.750
7.750
0
+0.09(+1.17%)
Jan 11, 2018
7.470
7.870
7.443
7.660
69,370
+0.18(+2.41%)
Jan 10, 2018
7.400
7.550
7.400
7.480
33,070
+0.06(+0.81%)
Jan 09, 2018
7.680
7.680
7.410
7.420
40,157
-0.26(-3.39%)
Jan 08, 2018
7.550
7.900
7.520
7.680
90,680
+0.09(+1.19%)
Jan 05, 2018
7.480
7.710
7.400
7.590
117,310
-0.02(-0.26%)
Jan 04, 2018
7.630
7.780
7.590
7.610
85,188
+0.04(+0.53%)
Jan 03, 2018
7.460
7.770
7.320
7.570
70,466
+0.05(+0.66%)
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
.