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, 2010
6.820
6.980
6.730
6.820
73,006
-0.13(-1.87%)
May 27, 2010
6.770
6.950
6.580
6.950
64,402
+0.35(+5.30%)
May 26, 2010
6.600
6.750
6.560
6.600
1,207
-0.05(-0.75%)
May 25, 2010
6.560
6.680
6.490
6.650
60,832
+0.07(+1.06%)
May 24, 2010
6.620
6.760
6.570
6.580
70,250
-0.07(-1.05%)
May 21, 2010
6.560
6.680
6.410
6.650
121,499
+0.06(+0.91%)
May 20, 2010
6.820
6.890
6.570
6.590
114,333
-0.44(-6.26%)
May 19, 2010
7.070
7.240
7.020
7.030
75,991
-0.15(-2.09%)
May 18, 2010
7.370
7.380
7.170
7.180
67,503
-0.13(-1.78%)
May 17, 2010
7.210
7.340
7.100
7.310
77,419
+0.17(+2.38%)
May 14, 2010
7.140
7.180
6.930
7.140
75,818
+0.00(+0.00%)
May 13, 2010
7.250
7.270
7.070
7.140
53,225
-0.16(-2.19%)
May 12, 2010
7.080
7.300
6.970
7.300
80,147
+0.23(+3.25%)
May 11, 2010
7.160
7.170
6.990
7.070
64,097
-0.03(-0.42%)
May 10, 2010
6.780
7.120
6.650
7.100
113,209
+0.54(+8.23%)
May 07, 2010
6.600
6.700
6.510
6.560
99,195
-0.04(-0.61%)
May 06, 2010
6.910
6.990
6.380
6.600
81,423
-0.37(-5.31%)
May 05, 2010
7.050
7.080
6.890
6.970
42,206
-0.02(-0.29%)
May 04, 2010
7.040
7.170
6.920
6.990
78,180
-0.18(-2.51%)
May 03, 2010
7.030
7.200
6.970
7.170
49,306
+0.16(+2.28%)
Apr 30, 2010
7.200
7.240
6.980
7.010
95,886
-0.23(-3.18%)
Apr 29, 2010
7.150
7.240
7.080
7.240
47,194
+0.13(+1.83%)
Apr 28, 2010
7.150
7.170
7.100
7.110
35,590
-0.09(-1.25%)
Apr 27, 2010
7.290
7.350
7.180
7.200
47,561
-0.10(-1.37%)
Apr 26, 2010
7.270
7.350
7.240
7.300
73,497
+0.00(+0.00%)
Apr 23, 2010
7.220
7.320
7.110
7.300
70,207
+0.06(+0.83%)
Apr 22, 2010
7.120
7.250
7.070
7.240
48,804
+0.01(+0.14%)
Apr 21, 2010
7.060
7.250
6.990
7.230
77,208
+0.16(+2.26%)
Apr 20, 2010
7.030
7.070
6.960
7.070
38,125
+0.05(+0.71%)
Apr 19, 2010
6.930
7.040
6.880
7.020
36,791
+0.05(+0.72%)
Apr 16, 2010
6.990
6.990
6.900
6.970
63,062
-0.02(-0.29%)
Apr 15, 2010
7.060
7.060
6.880
6.990
46,204
-0.09(-1.27%)
Apr 14, 2010
7.060
7.090
6.880
7.080
68,032
+0.04(+0.57%)
Apr 13, 2010
7.070
7.120
6.990
7.040
27,152
-0.05(-0.71%)
Apr 12, 2010
7.050
7.130
7.010
7.090
56,409
+0.03(+0.42%)
Apr 09, 2010
7.050
7.100
6.900
7.060
64,477
-0.01(-0.14%)
Apr 08, 2010
7.080
7.160
7.040
7.070
30,802
-0.05(-0.70%)
Apr 07, 2010
7.140
7.180
7.010
7.120
91,293
-0.05(-0.70%)
Apr 06, 2010
7.100
7.200
7.087
7.170
40,205
+0.05(+0.70%)
Apr 05, 2010
6.950
7.140
6.940
7.120
100,134
+0.18(+2.59%)
Apr 01, 2010
6.930
6.940
6.940
6.940
49,000
+0.03(+0.43%)
Mar 31, 2010
6.980
7.080
6.830
6.910
81,785
-0.08(-1.14%)
Mar 30, 2010
7.110
7.160
6.970
6.990
56,236
-0.12(-1.69%)
Mar 29, 2010
7.140
7.180
7.040
7.110
78,867
+0.01(+0.14%)
Mar 26, 2010
7.140
7.200
7.020
7.100
72,174
-0.02(-0.28%)
Mar 25, 2010
7.240
7.380
7.090
7.120
51,580
-0.09(-1.25%)
Mar 24, 2010
7.210
7.330
7.190
7.210
57,879
-0.06(-0.83%)
Mar 23, 2010
7.200
7.300
7.110
7.270
58,987
+0.08(+1.11%)
Mar 22, 2010
6.940
7.200
6.903
7.190
99,511
+0.21(+3.01%)
Mar 19, 2010
7.050
7.050
6.900
6.980
118,973
-0.02(-0.29%)
Mar 18, 2010
6.950
7.050
6.890
7.000
21,846
+0.02(+0.29%)
Mar 17, 2010
7.000
7.050
6.910
6.980
37,010
-0.02(-0.29%)
Mar 16, 2010
6.980
7.020
6.860
7.000
67,296
+0.03(+0.43%)
Mar 15, 2010
6.880
6.980
6.860
6.970
63,913
+0.34(+5.13%)
Mar 12, 2010
6.920
6.930
6.550
6.630
97,755
-0.24(-3.49%)
Mar 11, 2010
6.970
7.490
6.810
6.870
325,657
-0.17(-2.41%)
Mar 10, 2010
6.990
7.100
6.860
7.040
82,104
+0.04(+0.57%)
Mar 09, 2010
6.980
7.010
6.940
7.000
71,532
+0.01(+0.14%)
Mar 08, 2010
6.990
7.000
6.920
6.990
88,887
+0.01(+0.14%)
Mar 05, 2010
6.850
6.980
6.800
6.980
108,159
+0.15(+2.20%)
Mar 04, 2010
6.890
6.900
6.740
6.830
38,713
-0.06(-0.87%)
Mar 03, 2010
6.750
6.900
6.700
6.890
125,602
+0.15(+2.23%)
Mar 02, 2010
6.680
6.750
6.650
6.740
42,478
+0.09(+1.35%)
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
.