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 31, 2017
6.180
6.250
6.100
6.210
75,251
+0.03(+0.49%)
May 30, 2017
6.100
6.230
6.060
6.180
50,741
+0.02(+0.32%)
May 26, 2017
6.200
6.260
6.130
6.160
69,457
-0.09(-1.44%)
May 25, 2017
6.190
6.310
6.120
6.250
61,983
+0.08(+1.30%)
May 24, 2017
6.220
6.320
6.110
6.170
64,456
-0.05(-0.80%)
May 23, 2017
6.100
6.260
6.010
6.220
157,313
+0.14(+2.30%)
May 22, 2017
6.060
6.140
6.010
6.080
62,544
+0.01(+0.16%)
May 19, 2017
6.000
6.150
5.950
6.070
150,753
+0.06(+1.00%)
May 18, 2017
6.010
6.180
5.910
6.010
111,073
-0.04(-0.66%)
May 17, 2017
6.160
6.270
6.030
6.050
167,739
-0.18(-2.89%)
May 16, 2017
6.050
6.300
6.050
6.230
173,992
+0.18(+2.98%)
May 15, 2017
5.960
6.230
5.940
6.050
126,624
+0.10(+1.68%)
May 12, 2017
5.950
6.190
5.900
5.950
367,411
+0.00(+0.00%)
May 11, 2017
6.000
6.140
5.940
5.950
354,668
-0.08(-1.33%)
May 10, 2017
5.950
6.060
5.890
6.030
98,002
+0.08(+1.34%)
May 09, 2017
6.300
6.320
5.860
5.950
266,102
-0.30(-4.80%)
May 08, 2017
6.730
6.730
6.220
6.250
181,972
-0.47(-6.99%)
May 05, 2017
6.870
6.870
6.700
6.720
68,715
-0.21(-3.03%)
May 04, 2017
6.630
6.940
6.630
6.930
82,907
+0.22(+3.28%)
May 03, 2017
6.790
6.870
6.630
6.710
96,907
-0.05(-0.74%)
May 02, 2017
6.920
7.010
6.710
6.760
120,079
+0.00(+0.00%)
May 01, 2017
6.970
7.000
6.710
6.760
94,682
-0.29(-4.11%)
Apr 28, 2017
7.090
7.280
6.930
7.050
282,278
-0.05(-0.70%)
Apr 27, 2017
6.530
7.120
6.360
7.100
313,188
+0.55(+8.40%)
Apr 26, 2017
6.500
6.780
6.430
6.550
364,707
+0.04(+0.61%)
Apr 25, 2017
6.430
6.660
6.400
6.510
116,561
+0.14(+2.20%)
Apr 24, 2017
6.360
6.430
6.250
6.370
62,686
+0.15(+2.41%)
Apr 21, 2017
6.250
6.390
6.110
6.220
202,275
-0.07(-1.11%)
Apr 20, 2017
6.290
6.710
6.240
6.290
161,486
+0.04(+0.64%)
Apr 19, 2017
6.210
6.290
6.210
6.250
82,262
+0.05(+0.81%)
Apr 18, 2017
6.130
6.300
6.130
6.200
113,221
-0.02(-0.32%)
Apr 17, 2017
6.190
6.260
6.100
6.220
95,340
+0.05(+0.81%)
Apr 13, 2017
6.140
6.250
6.100
6.170
99,243
+0.05(+0.82%)
Apr 12, 2017
6.520
6.530
6.110
6.120
171,956
-0.45(-6.85%)
Apr 11, 2017
6.620
6.730
6.550
6.570
212,989
-0.07(-1.05%)
Apr 10, 2017
6.880
6.990
6.610
6.640
190,852
-0.23(-3.35%)
Apr 07, 2017
6.820
7.050
6.810
6.870
293,484
-0.01(-0.15%)
Apr 06, 2017
7.100
7.100
6.760
6.880
241,786
-0.27(-3.78%)
Apr 05, 2017
7.250
7.340
7.110
7.150
91,209
-0.03(-0.42%)
Apr 04, 2017
7.130
7.220
7.030
7.180
74,537
+0.02(+0.28%)
Apr 03, 2017
7.440
7.510
7.090
7.160
142,331
-0.27(-3.63%)
Mar 31, 2017
7.460
7.580
7.300
7.430
154,946
-0.06(-0.80%)
Mar 30, 2017
7.100
7.550
7.100
7.490
121,989
+0.40(+5.64%)
Mar 29, 2017
7.510
7.510
7.051
7.090
116,434
-0.46(-6.09%)
Mar 28, 2017
7.350
7.580
7.250
7.550
87,700
+0.17(+2.30%)
Mar 27, 2017
7.170
7.420
7.070
7.380
84,885
+0.03(+0.41%)
Mar 24, 2017
7.000
7.570
7.000
7.350
115,450
+0.34(+4.85%)
Mar 23, 2017
6.920
7.050
6.820
7.010
54,862
+0.14(+2.04%)
Mar 22, 2017
7.020
7.120
6.760
6.870
193,504
-0.18(-2.55%)
Mar 21, 2017
7.520
7.620
7.040
7.050
123,063
-0.43(-5.75%)
Mar 20, 2017
7.840
8.320
7.450
7.480
193,854
-0.55(-6.85%)
Mar 17, 2017
7.410
8.080
7.260
8.030
312,629
+0.61(+8.22%)
Mar 16, 2017
7.340
7.470
7.320
7.420
81,962
+0.06(+0.82%)
Mar 15, 2017
7.160
7.390
7.010
7.360
171,238
+0.19(+2.65%)
Mar 14, 2017
7.520
7.660
7.100
7.170
203,339
-0.45(-5.91%)
Mar 13, 2017
7.500
7.790
7.500
7.620
93,751
+0.08(+1.06%)
Mar 10, 2017
8.070
8.070
7.400
7.540
278,164
-0.46(-5.75%)
Mar 09, 2017
8.160
8.360
7.880
8.000
311,586
-0.16(-1.96%)
Mar 08, 2017
8.490
8.490
7.120
8.160
2,141,311
-0.29(-3.43%)
Mar 07, 2017
8.760
8.880
8.410
8.450
143,949
-0.32(-3.65%)
Mar 06, 2017
8.940
9.040
8.740
8.770
132,402
-0.22(-2.45%)
Mar 03, 2017
8.810
9.060
8.600
8.990
125,881
+0.12(+1.35%)
Mar 02, 2017
9.090
9.145
8.850
8.870
78,450
-0.34(-3.69%)
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
.