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 30, 2008
6.700
6.790
6.580
6.620
64,440
-0.17(-2.50%)
May 29, 2008
6.690
6.850
6.550
6.790
102,456
+0.09(+1.34%)
May 28, 2008
6.740
6.740
6.420
6.700
94,041
-0.01(-0.15%)
May 27, 2008
6.340
6.750
6.340
6.710
101,606
+0.39(+6.17%)
May 26, 2008
6.390
6.500
6.170
6.320
0
+0.00(+0.00%)
May 23, 2008
6.390
6.500
6.170
6.320
136,386
-0.11(-1.71%)
May 22, 2008
6.150
6.500
6.150
6.430
109,031
+0.31(+5.07%)
May 21, 2008
6.050
6.330
6.000
6.120
135,659
+0.10(+1.66%)
May 20, 2008
6.110
6.380
6.000
6.020
130,082
-0.11(-1.79%)
May 19, 2008
6.350
6.430
6.100
6.130
134,641
-0.21(-3.31%)
May 16, 2008
6.490
6.490
6.030
6.340
122,089
+0.04(+0.63%)
May 15, 2008
6.810
6.840
6.270
6.300
97,227
-0.53(-7.76%)
May 14, 2008
6.820
6.930
6.700
6.830
68,292
+0.02(+0.29%)
May 13, 2008
6.580
6.900
6.500
6.810
91,123
+0.23(+3.50%)
May 12, 2008
6.310
6.690
6.280
6.580
175,510
+0.19(+2.97%)
May 09, 2008
6.240
6.450
6.100
6.390
81,663
+0.15(+2.40%)
May 08, 2008
6.300
6.490
6.200
6.240
118,419
-0.06(-0.95%)
May 07, 2008
6.910
6.910
6.250
6.300
120,281
-0.60(-8.70%)
May 06, 2008
6.760
6.960
6.750
6.900
69,571
+0.13(+1.92%)
May 05, 2008
7.290
7.290
6.750
6.770
115,910
-0.46(-6.36%)
May 02, 2008
7.130
7.300
6.950
7.230
124,343
+0.27(+3.88%)
May 01, 2008
7.050
7.240
6.910
6.960
131,729
-0.09(-1.28%)
Apr 30, 2008
7.280
7.380
6.910
7.050
135,422
-0.19(-2.62%)
Apr 29, 2008
7.200
7.400
7.160
7.240
91,603
+0.05(+0.70%)
Apr 28, 2008
7.400
7.740
7.150
7.190
152,136
-0.28(-3.75%)
Apr 25, 2008
7.400
7.540
7.140
7.470
127,995
+0.12(+1.63%)
Apr 24, 2008
7.190
7.500
6.900
7.350
178,214
+0.39(+5.60%)
Apr 23, 2008
7.120
7.270
6.760
6.960
198,500
-0.03(-0.43%)
Apr 22, 2008
7.500
7.500
6.720
6.990
177,917
-0.56(-7.42%)
Apr 21, 2008
7.870
7.990
7.500
7.550
111,764
-0.41(-5.15%)
Apr 18, 2008
8.370
8.370
7.810
7.960
173,790
+0.31(+4.05%)
Apr 17, 2008
7.900
7.950
7.600
7.650
89,816
-0.29(-3.65%)
Apr 16, 2008
7.660
7.940
7.490
7.940
153,870
+0.30(+3.93%)
Apr 15, 2008
7.110
7.880
7.110
7.640
166,879
+0.49(+6.85%)
Apr 14, 2008
7.000
7.200
6.900
7.150
60,543
+0.17(+2.44%)
Apr 11, 2008
7.090
7.090
6.750
6.980
72,900
-0.20(-2.79%)
Apr 10, 2008
7.140
7.180
6.800
7.180
69,799
+0.23(+3.31%)
Apr 09, 2008
7.200
7.230
6.550
6.950
77,709
-0.24(-3.34%)
Apr 08, 2008
6.800
7.230
6.760
7.190
62,450
+0.32(+4.66%)
Apr 07, 2008
7.110
7.200
6.860
6.870
39,370
-0.16(-2.28%)
Apr 04, 2008
6.980
7.210
6.950
7.030
90,030
+0.18(+2.63%)
Apr 03, 2008
7.330
7.330
6.740
6.850
57,180
-0.43(-5.91%)
Apr 02, 2008
7.190
7.300
6.970
7.280
135,400
+0.08(+1.11%)
Apr 01, 2008
6.900
7.220
6.740
7.200
151,089
+0.51(+7.62%)
Mar 31, 2008
6.640
6.810
6.400
6.690
122,240
+0.05(+0.75%)
Mar 28, 2008
6.950
6.950
6.610
6.640
42,600
-0.22(-3.21%)
Mar 27, 2008
6.950
6.980
6.660
6.860
74,900
-0.09(-1.29%)
Mar 26, 2008
6.520
6.970
6.440
6.950
88,100
+0.38(+5.78%)
Mar 25, 2008
6.750
6.840
6.550
6.570
86,524
-0.24(-3.52%)
Mar 24, 2008
6.770
6.900
6.600
6.810
57,200
+0.12(+1.79%)
Mar 21, 2008
6.740
6.980
6.620
6.690
484,700
+0.00(+0.00%)
Mar 20, 2008
6.740
6.980
6.620
6.690
484,700
+0.38(+6.02%)
Mar 19, 2008
6.370
6.550
6.180
6.310
115,456
+0.08(+1.28%)
Mar 18, 2008
6.120
6.300
6.070
6.230
154,761
+0.30(+5.06%)
Mar 17, 2008
5.800
6.120
5.710
5.930
92,210
-0.04(-0.67%)
Mar 14, 2008
6.500
6.500
5.680
5.970
146,011
-0.28(-4.48%)
Mar 13, 2008
6.130
6.420
5.830
6.250
109,318
+0.01(+0.16%)
Mar 12, 2008
6.240
6.490
6.180
6.240
169,975
+0.03(+0.48%)
Mar 11, 2008
5.570
6.210
5.570
6.210
114,625
+0.77(+14.15%)
Mar 10, 2008
5.580
5.580
5.400
5.440
37,650
-0.11(-1.98%)
Mar 07, 2008
5.410
5.820
5.370
5.550
54,200
+0.13(+2.40%)
Mar 06, 2008
5.730
5.750
5.410
5.420
122,500
-0.33(-5.74%)
Mar 05, 2008
6.030
6.030
5.700
5.750
91,600
-0.20(-3.36%)
Mar 04, 2008
5.650
6.040
5.570
5.950
75,012
+0.30(+5.31%)
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
.