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 31, 2006
5.170
5.310
5.100
5.280
70,400
+0.16(+3.13%)
May 30, 2006
5.150
5.290
5.080
5.120
74,800
-0.12(-2.29%)
May 26, 2006
5.240
5.250
5.160
5.240
31,600
+0.03(+0.58%)
May 25, 2006
5.200
5.240
5.080
5.210
50,100
+0.10(+1.96%)
May 24, 2006
5.020
5.180
5.010
5.110
46,100
+0.03(+0.59%)
May 23, 2006
5.230
5.290
5.070
5.080
62,700
-0.10(-1.93%)
May 22, 2006
5.050
5.260
5.010
5.180
53,600
+0.08(+1.57%)
May 19, 2006
5.000
5.250
4.930
5.100
46,700
+0.05(+0.99%)
May 18, 2006
5.100
5.250
5.040
5.050
21,300
-0.11(-2.13%)
May 17, 2006
5.030
5.240
5.000
5.160
49,400
+0.10(+1.98%)
May 16, 2006
5.070
5.130
5.040
5.060
31,600
+0.05(+1.00%)
May 15, 2006
4.920
5.090
4.880
5.010
71,600
+0.10(+2.04%)
May 12, 2006
4.950
5.120
4.900
4.910
75,000
-0.05(-1.01%)
May 11, 2006
5.200
5.260
4.960
4.960
82,700
-0.25(-4.80%)
May 10, 2006
5.250
5.350
5.200
5.210
39,900
-0.11(-2.07%)
May 09, 2006
5.370
5.390
5.200
5.320
29,600
+0.02(+0.38%)
May 08, 2006
5.200
5.400
5.100
5.300
34,100
+0.03(+0.57%)
May 05, 2006
5.180
5.300
5.100
5.270
25,600
+0.12(+2.33%)
May 04, 2006
5.150
5.200
5.070
5.150
19,400
+0.05(+0.98%)
May 03, 2006
5.200
5.250
5.060
5.100
32,200
-0.08(-1.54%)
May 02, 2006
5.160
5.320
5.120
5.180
37,600
+0.00(+0.00%)
May 01, 2006
5.350
5.390
5.150
5.180
54,500
-0.12(-2.26%)
Apr 28, 2006
4.980
5.460
4.900
5.300
43,100
-0.07(-1.30%)
Apr 27, 2006
5.380
5.480
5.250
5.370
41,900
-0.08(-1.47%)
Apr 26, 2006
5.400
5.500
5.270
5.450
38,000
-0.05(-0.91%)
Apr 25, 2006
5.420
5.570
5.240
5.500
38,800
+0.02(+0.36%)
Apr 24, 2006
5.350
5.590
5.190
5.480
82,600
+0.08(+1.48%)
Apr 21, 2006
5.550
5.560
5.230
5.400
77,700
-0.09(-1.64%)
Apr 20, 2006
5.480
5.500
5.370
5.490
16,700
-0.05(-0.90%)
Apr 19, 2006
5.300
5.540
5.270
5.540
45,600
+0.14(+2.59%)
Apr 18, 2006
5.400
5.430
5.250
5.400
62,400
-0.03(-0.55%)
Apr 17, 2006
5.000
5.440
4.950
5.430
96,900
+0.41(+8.17%)
Apr 13, 2006
5.090
5.130
5.000
5.020
16,700
-0.07(-1.38%)
Apr 12, 2006
4.930
5.100
4.910
5.090
89,600
+0.12(+2.41%)
Apr 11, 2006
5.150
5.250
4.950
4.970
56,700
-0.15(-2.93%)
Apr 10, 2006
5.100
5.470
5.070
5.120
75,700
+0.00(+0.00%)
Apr 07, 2006
5.400
5.500
5.100
5.120
52,600
-0.25(-4.66%)
Apr 06, 2006
5.390
5.450
5.270
5.370
29,700
-0.12(-2.19%)
Apr 05, 2006
5.390
5.500
5.390
5.490
46,400
+0.11(+2.04%)
Apr 04, 2006
5.300
5.500
5.260
5.380
99,700
+0.05(+0.94%)
Apr 03, 2006
5.160
5.380
5.060
5.330
88,100
+0.17(+3.29%)
Mar 31, 2006
5.190
5.190
5.070
5.160
35,400
+0.01(+0.19%)
Mar 30, 2006
5.180
5.200
5.070
5.150
17,400
-0.04(-0.77%)
Mar 29, 2006
5.000
5.200
5.000
5.190
29,000
+0.24(+4.85%)
Mar 28, 2006
5.100
5.150
4.910
4.950
51,200
-0.20(-3.88%)
Mar 27, 2006
5.130
5.190
5.060
5.150
126,300
+0.04(+0.78%)
Mar 24, 2006
5.000
5.110
5.000
5.110
28,000
+0.04(+0.79%)
Mar 23, 2006
5.120
5.140
4.950
5.070
36,400
-0.05(-0.98%)
Mar 22, 2006
5.050
5.150
5.020
5.120
36,200
+0.05(+0.99%)
Mar 21, 2006
5.100
5.330
5.030
5.070
116,000
-0.09(-1.74%)
Mar 20, 2006
5.130
5.250
5.000
5.160
137,300
+0.02(+0.39%)
Mar 17, 2006
5.180
5.310
5.010
5.140
246,900
-0.01(-0.19%)
Mar 16, 2006
5.270
5.300
4.980
5.150
46,400
-0.08(-1.53%)
Mar 15, 2006
5.250
5.300
5.100
5.230
29,900
-0.12(-2.24%)
Mar 14, 2006
5.170
5.400
5.140
5.350
109,400
+0.17(+3.28%)
Mar 13, 2006
4.880
5.250
4.880
5.180
83,200
+0.30(+6.15%)
Mar 10, 2006
4.800
4.930
4.800
4.880
16,100
+0.10(+2.09%)
Mar 09, 2006
5.020
5.030
4.780
4.780
42,800
-0.17(-3.43%)
Mar 08, 2006
4.990
5.120
4.910
4.950
41,700
-0.02(-0.40%)
Mar 07, 2006
5.010
5.100
4.960
4.970
40,800
-0.15(-2.93%)
Mar 06, 2006
5.150
5.320
5.100
5.120
60,900
+0.00(+0.00%)
Mar 03, 2006
5.150
5.320
5.080
5.120
39,300
-0.04(-0.78%)
Mar 02, 2006
5.370
5.400
5.080
5.160
36,300
-0.16(-3.01%)
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
.