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 (%)
May 28, 2004
5.677
6.105
5.677
5.957
56,558
+0.29(+5.08%)
May 27, 2004
5.896
5.896
5.634
5.669
49,001
-0.16(-2.70%)
May 26, 2004
5.817
5.896
5.651
5.826
33,316
+0.02(+0.30%)
May 25, 2004
5.590
5.843
5.459
5.808
50,604
+0.20(+3.58%)
May 24, 2004
5.634
5.765
5.581
5.607
33,889
+0.04(+0.79%)
May 21, 2004
5.503
5.564
5.372
5.564
43,048
+0.24(+4.43%)
May 20, 2004
5.424
5.590
5.249
5.328
30,225
-0.12(-2.24%)
May 19, 2004
5.852
5.983
5.380
5.450
44,422
-0.22(-3.85%)
May 18, 2004
5.389
5.747
5.354
5.669
32,286
+0.34(+6.39%)
May 17, 2004
5.267
5.555
5.031
5.328
70,754
+0.02(+0.33%)
May 14, 2004
5.267
5.756
5.267
5.311
67,205
+0.04(+0.83%)
May 13, 2004
5.546
5.677
5.258
5.267
39,270
-0.24(-4.29%)
May 12, 2004
5.669
5.677
5.276
5.503
91,363
-0.17(-2.93%)
May 11, 2004
5.677
5.852
5.398
5.669
61,824
+0.33(+6.22%)
May 10, 2004
5.642
5.835
5.276
5.337
53,123
-0.39(-6.86%)
May 07, 2004
6.219
6.332
5.564
5.730
65,488
-0.52(-8.25%)
May 06, 2004
6.245
6.315
5.939
6.245
57,473
-0.02(-0.28%)
May 05, 2004
6.289
6.437
6.263
6.263
20,608
+0.00(+0.00%)
May 04, 2004
6.420
6.437
6.245
6.263
52,321
-0.11(-1.78%)
May 03, 2004
6.210
6.594
6.210
6.376
36,980
+0.17(+2.67%)
Apr 30, 2004
6.551
6.568
6.210
6.210
50,719
-0.30(-4.56%)
Apr 29, 2004
6.612
6.760
6.507
6.507
42,017
-0.03(-0.53%)
Apr 28, 2004
6.813
6.848
6.507
6.542
44,078
-0.32(-4.71%)
Apr 27, 2004
6.673
6.891
6.673
6.865
40,185
+0.24(+3.56%)
Apr 26, 2004
6.507
6.813
6.507
6.629
22,783
+0.03(+0.53%)
Apr 23, 2004
6.988
6.988
6.472
6.594
69,380
-0.42(-5.98%)
Apr 22, 2004
6.856
7.162
6.839
7.014
56,901
+0.22(+3.21%)
Apr 21, 2004
6.577
6.795
6.420
6.795
43,620
+0.31(+4.71%)
Apr 20, 2004
6.979
7.040
6.472
6.490
36,293
-0.45(-6.54%)
Apr 19, 2004
6.961
6.961
6.699
6.944
37,552
-0.10(-1.49%)
Apr 16, 2004
6.629
7.180
6.551
7.049
59,992
+0.51(+7.74%)
Apr 15, 2004
6.900
6.979
6.525
6.542
53,008
-0.27(-3.97%)
Apr 14, 2004
6.988
7.031
6.638
6.813
34,919
-0.20(-2.86%)
Apr 13, 2004
7.197
7.232
6.935
7.014
40,987
-0.19(-2.67%)
Apr 12, 2004
7.075
7.302
7.040
7.206
16,486
+0.15(+2.10%)
Apr 08, 2004
7.250
7.328
7.057
7.057
27,821
-0.19(-2.65%)
Apr 07, 2004
7.075
7.346
6.856
7.250
46,711
+0.14(+1.97%)
Apr 06, 2004
7.031
7.180
6.682
7.110
57,473
-0.22(-2.98%)
Apr 05, 2004
6.900
7.328
6.900
7.328
63,656
+0.27(+3.84%)
Apr 02, 2004
6.673
7.145
6.673
7.057
75,105
+0.46(+7.02%)
Apr 01, 2004
6.507
6.682
6.498
6.594
36,293
+0.09(+1.34%)
Mar 31, 2004
6.568
6.682
6.472
6.507
38,926
-0.10(-1.59%)
Mar 30, 2004
6.594
6.813
6.560
6.612
38,354
-0.03(-0.39%)
Mar 29, 2004
6.594
6.760
6.463
6.638
60,221
+0.13(+2.01%)
Mar 26, 2004
6.813
6.900
6.507
6.507
36,980
-0.38(-5.58%)
Mar 25, 2004
6.420
6.918
6.420
6.891
58,847
+0.50(+7.79%)
Mar 24, 2004
6.420
6.560
6.245
6.394
46,482
-0.04(-0.68%)
Mar 23, 2004
6.533
6.673
6.429
6.437
36,751
-0.03(-0.41%)
Mar 22, 2004
6.787
6.787
6.402
6.463
56,100
-0.18(-2.76%)
Mar 19, 2004
7.119
7.119
6.638
6.647
45,109
-0.38(-5.47%)
Mar 18, 2004
6.900
7.066
6.560
7.031
37,781
+0.05(+0.75%)
Mar 17, 2004
6.638
7.075
6.612
6.979
83,119
+0.52(+7.97%)
Mar 16, 2004
6.769
6.883
6.166
6.463
86,668
-0.09(-1.33%)
Mar 15, 2004
7.267
7.267
6.551
6.551
60,107
-0.80(-10.93%)
Mar 12, 2004
6.638
7.354
6.568
7.354
55,069
+0.79(+11.97%)
Mar 11, 2004
6.760
6.970
6.551
6.568
59,534
-0.21(-3.09%)
Mar 10, 2004
7.171
7.468
6.778
6.778
68,694
-0.39(-5.48%)
Mar 09, 2004
7.258
7.450
7.171
7.171
42,246
-0.07(-0.97%)
Mar 08, 2004
7.774
7.800
7.206
7.241
41,903
-0.51(-6.54%)
Mar 05, 2004
7.599
7.861
7.520
7.747
38,010
+0.10(+1.37%)
Mar 04, 2004
7.590
7.643
7.293
7.643
44,536
+0.09(+1.16%)
Mar 03, 2004
7.442
7.643
7.389
7.555
42,933
+0.13(+1.76%)
Mar 02, 2004
7.730
7.774
7.424
7.424
44,765
-0.35(-4.49%)
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
.