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, 2013
6.170
6.260
6.080
6.080
114,606
-0.15(-2.41%)
May 30, 2013
6.240
6.290
6.180
6.230
50,575
+0.00(+0.00%)
May 29, 2013
6.250
6.290
6.180
6.230
36,389
-0.06(-0.95%)
May 28, 2013
6.200
6.420
6.131
6.290
144,470
+0.18(+2.95%)
May 24, 2013
6.110
6.160
6.070
6.110
52,856
-0.04(-0.65%)
May 23, 2013
6.070
6.240
6.030
6.150
59,683
+0.01(+0.16%)
May 22, 2013
6.260
6.280
6.100
6.140
65,883
-0.09(-1.44%)
May 21, 2013
6.260
6.260
6.210
6.230
32,179
-0.04(-0.64%)
May 20, 2013
6.290
6.330
6.210
6.270
63,685
-0.06(-0.95%)
May 17, 2013
6.430
6.430
6.280
6.330
74,646
-0.08(-1.25%)
May 16, 2013
6.430
6.430
6.350
6.410
19,085
-0.04(-0.62%)
May 15, 2013
6.480
6.560
6.370
6.450
46,696
+0.11(+1.74%)
May 13, 2013
6.350
6.370
6.280
6.340
59,118
+0.00(+0.00%)
May 10, 2013
6.350
6.380
6.300
6.340
30,455
+0.02(+0.32%)
May 09, 2013
6.420
6.420
6.260
6.320
42,159
-0.09(-1.40%)
May 08, 2013
6.440
6.460
6.350
6.410
64,515
-0.05(-0.77%)
May 07, 2013
6.430
6.520
6.400
6.460
105,890
+0.06(+0.94%)
May 06, 2013
6.320
6.440
6.310
6.400
129,277
+0.08(+1.27%)
May 03, 2013
6.320
6.455
6.220
6.320
180,022
+0.11(+1.77%)
May 02, 2013
6.170
6.335
6.150
6.210
404,748
+0.11(+1.80%)
May 01, 2013
6.490
6.530
6.060
6.100
155,677
-0.44(-6.73%)
Apr 30, 2013
6.650
6.650
6.460
6.540
116,281
-0.10(-1.51%)
Apr 29, 2013
6.490
6.690
6.450
6.640
72,947
+0.17(+2.63%)
Apr 26, 2013
6.580
6.590
6.420
6.470
103,330
-0.12(-1.82%)
Apr 25, 2013
6.800
6.860
6.540
6.590
65,871
-0.20(-2.95%)
Apr 24, 2013
6.850
6.880
6.750
6.790
38,120
-0.08(-1.16%)
Apr 23, 2013
6.880
6.930
6.810
6.870
79,247
+0.07(+1.03%)
Apr 22, 2013
6.970
6.970
6.760
6.800
118,490
-0.19(-2.72%)
Apr 19, 2013
6.940
7.070
6.910
6.990
90,984
+0.05(+0.72%)
Apr 18, 2013
7.110
7.220
6.890
6.940
56,684
-0.16(-2.25%)
Apr 17, 2013
7.150
7.380
7.000
7.100
84,020
-0.10(-1.39%)
Apr 16, 2013
7.200
7.420
7.180
7.200
83,500
+0.07(+0.98%)
Apr 15, 2013
7.520
7.530
7.080
7.130
104,004
-0.42(-5.56%)
Apr 12, 2013
7.530
7.610
7.260
7.550
91,633
+0.00(+0.00%)
Apr 11, 2013
7.740
7.770
7.500
7.550
46,765
-0.24(-3.08%)
Apr 10, 2013
7.870
7.980
7.760
7.790
89,526
-0.07(-0.89%)
Apr 09, 2013
7.920
7.990
7.830
7.860
71,819
-0.07(-0.88%)
Apr 08, 2013
7.700
7.950
7.640
7.930
84,551
+0.28(+3.66%)
Apr 05, 2013
7.730
7.870
7.590
7.650
54,745
-0.23(-2.92%)
Apr 04, 2013
8.030
8.070
7.850
7.880
40,459
-0.12(-1.50%)
Apr 03, 2013
8.090
8.150
8.000
8.000
69,669
-0.09(-1.11%)
Apr 02, 2013
8.260
8.310
8.050
8.090
65,357
-0.13(-1.58%)
Apr 01, 2013
8.390
8.390
8.030
8.220
115,259
-0.17(-2.03%)
Mar 28, 2013
8.710
8.740
8.362
8.390
77,837
-0.29(-3.34%)
Mar 27, 2013
8.800
8.800
8.660
8.680
30,935
-0.17(-1.92%)
Mar 26, 2013
8.900
8.900
8.690
8.850
52,609
+0.00(+0.00%)
Mar 25, 2013
8.750
8.900
8.740
8.850
59,829
+0.08(+0.91%)
Mar 22, 2013
8.870
8.950
8.750
8.770
38,955
-0.07(-0.79%)
Mar 21, 2013
8.760
8.910
8.750
8.840
47,212
+0.02(+0.23%)
Mar 20, 2013
9.030
9.030
8.770
8.820
34,136
-0.11(-1.23%)
Mar 19, 2013
8.940
9.140
8.800
8.930
77,889
-0.03(-0.33%)
Mar 18, 2013
9.030
9.120
8.950
8.960
49,404
-0.19(-2.08%)
Mar 15, 2013
9.150
9.280
9.060
9.150
168,061
+0.06(+0.66%)
Mar 14, 2013
9.020
9.120
9.000
9.090
60,530
+0.05(+0.55%)
Mar 13, 2013
9.210
9.250
9.030
9.040
53,258
-0.19(-2.06%)
Mar 12, 2013
9.390
9.438
9.200
9.230
65,106
-0.26(-2.74%)
Mar 11, 2013
9.310
9.600
9.150
9.490
74,454
+0.12(+1.28%)
Mar 08, 2013
9.380
9.400
9.320
9.370
74,545
+0.11(+1.19%)
Mar 07, 2013
9.410
9.450
9.150
9.260
29,943
-0.17(-1.80%)
Mar 06, 2013
9.550
9.590
9.300
9.430
27,259
-0.11(-1.15%)
Mar 05, 2013
9.590
9.730
9.520
9.540
81,272
-0.04(-0.42%)
Mar 04, 2013
9.430
9.600
9.330
9.580
67,973
+0.09(+0.95%)
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
.