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, 2003
6.269
6.792
6.269
6.710
33,933
+0.51(+8.16%)
May 29, 2003
5.837
6.285
5.837
6.204
34,791
+0.41(+7.04%)
May 28, 2003
5.592
5.796
5.592
5.796
19,845
+0.16(+2.90%)
May 27, 2003
5.461
5.632
5.461
5.632
20,213
+0.20(+3.76%)
May 23, 2003
5.469
5.469
5.192
5.428
14,455
-0.08(-1.48%)
May 22, 2003
5.445
5.551
5.273
5.510
13,230
+0.02(+0.45%)
May 21, 2003
5.428
5.592
5.273
5.486
15,313
+0.10(+1.82%)
May 20, 2003
5.298
5.494
5.224
5.388
22,050
+0.12(+2.33%)
May 19, 2003
5.355
5.388
4.645
5.265
17,518
-0.13(-2.42%)
May 16, 2003
5.543
5.583
5.306
5.396
23,643
-0.24(-4.20%)
May 15, 2003
5.314
5.632
5.200
5.632
29,891
+0.40(+7.64%)
May 14, 2003
5.428
5.445
5.224
5.232
13,842
-0.16(-2.88%)
May 13, 2003
5.583
5.592
5.290
5.388
19,845
-0.16(-2.80%)
May 12, 2003
5.551
5.632
5.469
5.543
14,333
+0.03(+0.59%)
May 09, 2003
5.681
5.681
5.469
5.510
10,780
-0.16(-2.88%)
May 08, 2003
5.347
5.714
5.347
5.673
26,215
+0.29(+5.30%)
May 07, 2003
5.281
5.510
5.281
5.388
36,016
+0.11(+2.17%)
May 06, 2003
5.330
5.347
5.265
5.273
18,498
-0.03(-0.62%)
May 05, 2003
5.420
5.420
5.102
5.306
23,888
-0.07(-1.22%)
May 02, 2003
5.102
5.404
5.102
5.371
21,193
+0.31(+6.13%)
May 01, 2003
5.290
5.290
5.061
5.061
12,862
-0.10(-1.90%)
Apr 30, 2003
5.192
5.265
4.988
5.159
55,371
-0.07(-1.25%)
Apr 29, 2003
5.306
5.306
5.167
5.224
36,873
-0.01(-0.16%)
Apr 28, 2003
5.143
5.257
5.020
5.232
20,090
+0.10(+1.91%)
Apr 25, 2003
4.996
5.224
4.996
5.135
8,207
+0.07(+1.45%)
Apr 24, 2003
5.183
5.224
5.020
5.061
9,555
-0.16(-3.13%)
Apr 23, 2003
5.143
5.224
5.143
5.224
9,677
+0.04(+0.79%)
Apr 22, 2003
5.045
5.183
4.979
5.183
19,723
+0.10(+1.93%)
Apr 21, 2003
4.988
5.102
4.988
5.086
6,737
-0.02(-0.32%)
Apr 17, 2003
5.086
5.102
5.028
5.102
13,842
+0.05(+0.97%)
Apr 16, 2003
5.086
5.102
4.857
5.053
20,580
-0.03(-0.64%)
Apr 15, 2003
5.045
5.102
4.979
5.086
14,210
-0.02(-0.32%)
Apr 14, 2003
4.996
5.102
4.988
5.102
10,902
+0.07(+1.46%)
Apr 11, 2003
5.143
5.183
4.996
5.028
32,341
-0.20(-3.75%)
Apr 10, 2003
5.143
5.306
5.102
5.224
14,823
+0.03(+0.63%)
Apr 09, 2003
5.208
5.339
5.183
5.192
11,147
+0.07(+1.27%)
Apr 08, 2003
5.298
5.306
5.126
5.126
13,230
-0.14(-2.64%)
Apr 07, 2003
5.143
5.281
5.143
5.265
17,028
+0.20(+4.03%)
Apr 04, 2003
5.094
5.183
5.012
5.061
27,685
+0.00(+0.00%)
Apr 03, 2003
5.167
5.167
4.988
5.061
19,723
-0.01(-0.16%)
Apr 02, 2003
5.135
5.135
4.996
5.069
21,928
-0.07(-1.43%)
Apr 01, 2003
4.939
5.143
4.939
5.143
18,008
+0.20(+4.13%)
Mar 31, 2003
5.004
5.143
4.939
4.939
25,358
-0.05(-0.98%)
Mar 28, 2003
5.086
5.183
4.988
4.988
19,845
-0.14(-2.71%)
Mar 27, 2003
5.004
5.143
4.996
5.126
18,498
+0.06(+1.13%)
Mar 26, 2003
5.224
5.363
5.069
5.069
12,250
-0.07(-1.43%)
Mar 25, 2003
5.045
5.257
4.971
5.143
17,885
+0.16(+3.11%)
Mar 24, 2003
5.159
5.200
4.979
4.988
20,580
-0.42(-7.70%)
Mar 21, 2003
5.306
5.510
5.290
5.404
33,321
+0.11(+2.00%)
Mar 20, 2003
5.224
5.347
5.053
5.298
28,666
-0.01(-0.15%)
Mar 19, 2003
5.175
5.330
4.930
5.306
29,033
+0.21(+4.17%)
Mar 18, 2003
5.143
5.257
5.045
5.094
14,210
+0.03(+0.65%)
Mar 17, 2003
5.428
5.714
5.061
5.061
57,944
-0.42(-7.74%)
Mar 14, 2003
5.551
5.714
5.486
5.486
13,475
-0.02(-0.44%)
Mar 13, 2003
5.388
5.510
5.347
5.510
13,107
+0.16(+3.05%)
Mar 12, 2003
4.996
5.347
4.939
5.347
8,942
+0.33(+6.50%)
Mar 11, 2003
5.028
5.143
4.979
5.020
14,210
+0.07(+1.49%)
Mar 10, 2003
5.061
5.086
4.947
4.947
11,760
-0.16(-3.04%)
Mar 07, 2003
5.061
5.330
5.053
5.102
19,968
+0.00(+0.00%)
Mar 06, 2003
5.159
5.216
4.939
5.102
17,518
+0.02(+0.48%)
Mar 05, 2003
4.996
5.224
4.979
5.077
16,048
+0.08(+1.63%)
Mar 04, 2003
4.947
5.077
4.890
4.996
15,925
+0.06(+1.16%)
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
.