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 29, 2009
6.360
6.650
6.250
6.590
157,244
+0.27(+4.27%)
May 28, 2009
6.440
6.550
6.250
6.320
82,517
-0.08(-1.25%)
May 27, 2009
6.870
6.930
6.370
6.400
77,596
-0.50(-7.25%)
May 26, 2009
6.270
6.900
6.270
6.900
178,473
+0.58(+9.18%)
May 22, 2009
6.470
6.480
6.280
6.320
103,280
-0.08(-1.25%)
May 21, 2009
6.390
6.440
6.250
6.400
105,049
-0.07(-1.08%)
May 20, 2009
6.690
6.900
6.440
6.470
196,393
-0.18(-2.71%)
May 19, 2009
6.900
6.910
6.510
6.650
98,656
-0.26(-3.76%)
May 18, 2009
6.520
6.920
6.450
6.910
127,205
+0.47(+7.30%)
May 15, 2009
6.690
6.690
6.300
6.440
125,272
-0.24(-3.59%)
May 14, 2009
6.460
6.750
6.450
6.680
154,229
+0.27(+4.21%)
May 13, 2009
6.610
6.760
6.370
6.410
160,010
-0.30(-4.47%)
May 12, 2009
7.120
7.120
6.600
6.710
196,275
-0.34(-4.82%)
May 11, 2009
7.170
7.300
6.950
7.050
95,196
-0.28(-3.82%)
May 08, 2009
6.530
7.330
6.510
7.330
232,375
+0.74(+11.23%)
May 07, 2009
7.100
7.100
6.520
6.590
127,942
-0.42(-5.99%)
May 06, 2009
7.010
7.100
6.720
7.010
171,073
+0.07(+1.01%)
May 05, 2009
7.150
7.210
6.810
6.940
128,370
-0.25(-3.48%)
May 04, 2009
7.200
7.200
7.030
7.190
103,559
+0.19(+2.71%)
May 01, 2009
7.200
7.270
6.900
7.000
190,832
-0.21(-2.91%)
Apr 30, 2009
7.370
7.420
7.120
7.210
189,040
-0.10(-1.37%)
Apr 29, 2009
7.220
7.390
7.072
7.310
113,414
+0.14(+1.95%)
Apr 28, 2009
7.020
7.280
7.000
7.170
126,189
+0.08(+1.13%)
Apr 27, 2009
7.060
7.310
6.910
7.090
167,027
-0.13(-1.80%)
Apr 24, 2009
7.320
7.320
6.990
7.220
163,746
-0.03(-0.41%)
Apr 23, 2009
7.210
7.370
6.940
7.250
218,438
+0.07(+0.97%)
Apr 22, 2009
7.380
7.590
7.150
7.180
151,064
-0.35(-4.65%)
Apr 21, 2009
7.150
7.550
7.140
7.530
109,997
+0.32(+4.44%)
Apr 20, 2009
7.340
7.600
7.210
7.210
118,840
-0.31(-4.12%)
Apr 17, 2009
7.490
7.610
7.320
7.520
116,515
+0.06(+0.80%)
Apr 16, 2009
7.750
7.750
7.370
7.460
119,110
-0.19(-2.48%)
Apr 15, 2009
7.330
7.670
7.330
7.650
59,321
+0.24(+3.24%)
Apr 14, 2009
7.790
7.980
7.400
7.410
110,009
-0.57(-7.14%)
Apr 13, 2009
7.890
8.050
7.530
7.980
118,253
+0.01(+0.13%)
Apr 09, 2009
7.470
8.000
7.470
7.970
224,596
+0.71(+9.78%)
Apr 08, 2009
7.430
7.710
7.050
7.260
109,047
-0.10(-1.36%)
Apr 07, 2009
7.450
7.600
7.220
7.360
117,865
-0.32(-4.17%)
Apr 06, 2009
7.710
7.730
7.280
7.680
119,213
-0.13(-1.66%)
Apr 03, 2009
7.710
7.830
7.460
7.810
141,626
+0.12(+1.56%)
Apr 02, 2009
7.890
7.890
7.560
7.690
169,185
+0.08(+1.05%)
Apr 01, 2009
7.230
7.620
7.150
7.610
114,202
+0.34(+4.68%)
Mar 31, 2009
7.650
7.980
7.260
7.270
457,757
-0.29(-3.84%)
Mar 30, 2009
7.000
7.680
6.870
7.560
175,023
-0.13(-1.69%)
Mar 26, 2009
7.920
7.920
7.340
7.690
112,347
+0.29(+3.92%)
Mar 25, 2009
7.550
7.640
6.940
7.400
145,403
+0.43(+6.17%)
Mar 24, 2009
7.820
7.950
6.960
6.970
109,266
-1.03(-12.88%)
Mar 23, 2009
7.660
8.000
7.520
8.000
254,383
+0.66(+8.99%)
Mar 20, 2009
7.700
7.750
7.150
7.340
186,683
-0.25(-3.29%)
Mar 19, 2009
8.050
8.110
7.420
7.590
78,032
-0.36(-4.53%)
Mar 18, 2009
7.530
7.970
7.440
7.950
112,907
+0.41(+5.44%)
Mar 17, 2009
6.760
7.540
6.630
7.540
99,600
+0.78(+11.54%)
Mar 16, 2009
7.140
7.550
6.710
6.760
150,044
-0.34(-4.79%)
Mar 13, 2009
6.930
7.180
6.340
7.100
0
+0.18(+2.60%)
Mar 12, 2009
6.480
6.980
6.310
6.920
141,494
+0.42(+6.46%)
Mar 11, 2009
6.650
6.840
6.320
6.500
117,191
-0.15(-2.26%)
Mar 10, 2009
6.550
6.840
6.510
6.650
190,874
+0.33(+5.22%)
Mar 09, 2009
6.530
6.770
6.310
6.320
125,086
-0.28(-4.24%)
Mar 06, 2009
6.290
6.700
6.250
6.600
0
+0.22(+3.45%)
Mar 05, 2009
6.630
6.690
6.300
6.380
158,284
-0.42(-6.18%)
Mar 04, 2009
6.530
6.940
6.450
6.800
225,204
-0.31(-4.36%)
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
.