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 (%)
May 31, 2002
7.632
7.730
7.347
7.347
17,518
-0.49(-6.25%)
May 28, 2002
7.959
7.959
7.608
7.836
13,842
-0.12(-1.54%)
May 27, 2002
8.326
8.334
7.959
7.959
15,435
+0.00(+0.00%)
May 24, 2002
8.326
8.334
7.959
7.959
15,435
-0.38(-4.60%)
May 23, 2002
8.963
8.963
8.114
8.343
34,423
-0.60(-6.67%)
May 22, 2002
8.979
9.045
8.775
8.938
16,660
-0.12(-1.35%)
May 21, 2002
9.306
9.306
8.979
9.061
18,008
-0.52(-5.45%)
May 20, 2002
9.657
9.657
9.510
9.583
7,840
-0.03(-0.34%)
May 17, 2002
9.714
9.714
9.551
9.616
7,472
-0.06(-0.59%)
May 16, 2002
9.755
9.771
9.616
9.673
10,535
-0.04(-0.42%)
May 15, 2002
9.510
9.779
9.461
9.714
14,700
+0.23(+2.41%)
May 14, 2002
9.143
9.502
9.143
9.485
21,315
+0.26(+2.83%)
May 13, 2002
8.922
9.224
8.898
9.224
14,333
+0.20(+2.26%)
May 10, 2002
9.534
9.534
9.020
9.020
17,763
-0.72(-7.38%)
May 09, 2002
10.12
10.12
9.738
9.738
14,333
-0.37(-3.64%)
May 08, 2002
10.08
10.19
10.000
10.11
15,435
+0.02(+0.24%)
May 07, 2002
10.16
10.16
9.959
10.08
13,107
-0.16(-1.59%)
May 06, 2002
10.44
10.44
10.24
10.24
10,780
-0.20(-1.88%)
May 03, 2002
10.59
10.61
10.34
10.44
30,381
-0.24(-2.29%)
May 02, 2002
10.73
10.73
10.53
10.69
38,588
-0.13(-1.21%)
May 01, 2002
10.61
10.82
10.49
10.82
37,241
+0.18(+1.69%)
Apr 30, 2002
9.591
10.64
9.591
10.64
40,793
+1.04(+10.89%)
Apr 29, 2002
10.18
9.591
8.938
9.591
12,127
+0.74(+8.36%)
Apr 26, 2002
8.759
8.873
8.731
8.852
21,554
+0.06(+0.65%)
Apr 25, 2002
8.624
8.795
8.624
8.795
11,270
+0.17(+1.98%)
Apr 24, 2002
8.546
8.759
8.546
8.624
15,496
+0.08(+0.91%)
Apr 23, 2002
8.411
8.589
8.376
8.546
11,270
+0.10(+1.18%)
Apr 22, 2002
8.646
8.646
8.447
8.447
15,919
-0.18(-2.06%)
Apr 19, 2002
8.518
8.681
8.518
8.624
10,143
+0.07(+0.83%)
Apr 18, 2002
8.646
8.646
8.482
8.553
27,189
-0.13(-1.47%)
Apr 17, 2002
8.695
8.766
8.646
8.681
17,328
-0.01(-0.16%)
Apr 16, 2002
8.482
8.695
8.305
8.695
28,880
+0.21(+2.51%)
Apr 15, 2002
8.411
8.603
8.376
8.482
22,118
+0.05(+0.59%)
Apr 12, 2002
7.723
8.433
7.723
8.433
31,275
+0.71(+9.19%)
Apr 11, 2002
7.844
7.844
7.723
7.723
9,438
-0.09(-1.09%)
Apr 10, 2002
7.808
7.879
7.631
7.808
29,725
+0.04(+0.55%)
Apr 09, 2002
7.666
7.836
7.631
7.765
7,607
+0.08(+1.02%)
Apr 08, 2002
7.680
7.694
7.595
7.687
9,298
+0.09(+1.21%)
Apr 05, 2002
7.524
7.645
7.524
7.595
4,789
+0.11(+1.42%)
Apr 04, 2002
7.311
7.489
7.311
7.489
6,762
+0.14(+1.93%)
Apr 03, 2002
7.453
7.453
7.290
7.347
10,143
-0.12(-1.62%)
Apr 02, 2002
7.581
7.581
7.446
7.467
10,143
-0.08(-1.03%)
Apr 01, 2002
7.560
7.595
7.418
7.545
211,319
-0.09(-1.12%)
Mar 29, 2002
7.616
7.773
7.616
7.631
9,861
+0.00(+0.00%)
Mar 28, 2002
7.616
7.773
7.616
7.631
9,861
-0.07(-0.92%)
Mar 27, 2002
7.574
7.702
7.453
7.702
19,441
+0.06(+0.74%)
Mar 26, 2002
7.666
7.666
7.560
7.645
8,734
+0.01(+0.09%)
Mar 25, 2002
7.808
7.808
7.631
7.638
10,143
-0.16(-2.09%)
Mar 22, 2002
7.702
7.844
7.702
7.801
6,762
+0.07(+0.92%)
Mar 21, 2002
7.453
7.730
7.453
7.730
8,452
+0.24(+3.22%)
Mar 20, 2002
7.957
7.957
7.489
7.489
21,413
-0.54(-6.72%)
Mar 19, 2002
8.049
8.057
7.978
8.028
8,171
-0.13(-1.57%)
Mar 18, 2002
8.234
8.234
8.120
8.156
10,284
-0.15(-1.79%)
Mar 15, 2002
8.120
8.305
8.120
8.305
27,330
+0.01(+0.09%)
Mar 14, 2002
8.057
8.305
8.021
8.298
15,778
+0.17(+2.10%)
Mar 13, 2002
8.291
8.305
8.127
8.127
11,270
-0.16(-1.97%)
Mar 12, 2002
8.291
8.305
8.220
8.291
8,875
-0.01(-0.09%)
Mar 11, 2002
8.305
8.305
8.241
8.298
8,875
-0.08(-0.93%)
Mar 08, 2002
8.376
8.440
8.340
8.376
9,579
-0.04(-0.42%)
Mar 07, 2002
8.447
8.447
8.376
8.411
7,607
-0.04(-0.42%)
Mar 06, 2002
8.447
8.511
8.369
8.447
9,861
-0.06(-0.67%)
Mar 05, 2002
8.461
8.518
8.419
8.504
10,706
+0.01(+0.08%)
Mar 04, 2002
8.482
8.553
8.411
8.497
10,988
-0.06(-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
.