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, 2020
6.160
6.175
6.000
6.080
115,900
-0.23(-3.65%)
May 28, 2020
6.600
6.660
6.260
6.310
104,593
-0.27(-4.10%)
May 27, 2020
6.270
6.580
6.220
6.580
196,855
+0.42(+6.82%)
May 26, 2020
6.170
6.220
6.040
6.160
95,001
+0.18(+3.01%)
May 22, 2020
6.080
6.080
5.900
5.980
39,800
-0.05(-0.83%)
May 21, 2020
6.050
6.150
5.930
6.030
72,271
+0.04(+0.67%)
May 20, 2020
5.820
5.990
5.750
5.990
115,765
+0.35(+6.21%)
May 19, 2020
5.730
5.810
5.600
5.640
74,064
-0.21(-3.59%)
May 18, 2020
5.650
5.890
5.640
5.850
206,085
+0.47(+8.74%)
May 15, 2020
5.170
5.400
5.160
5.380
95,300
+0.27(+5.28%)
May 14, 2020
5.120
5.170
4.960
5.110
115,389
-0.19(-3.58%)
May 13, 2020
5.220
5.370
5.180
5.300
82,971
-0.02(-0.38%)
May 12, 2020
5.560
5.580
5.270
5.320
131,854
-0.27(-4.83%)
May 11, 2020
5.520
5.690
5.390
5.590
97,783
-0.10(-1.76%)
May 08, 2020
5.560
5.770
5.343
5.690
81,300
+0.33(+6.16%)
May 07, 2020
5.460
5.520
5.260
5.360
81,511
+0.02(+0.37%)
May 06, 2020
5.500
5.550
5.300
5.340
91,678
-0.21(-3.78%)
May 05, 2020
5.810
5.900
5.520
5.550
86,059
-0.14(-2.46%)
May 04, 2020
5.460
5.700
5.450
5.690
65,298
+0.10(+1.79%)
May 01, 2020
5.580
5.620
5.450
5.590
95,500
+0.03(+0.54%)
Apr 30, 2020
5.920
5.940
5.550
5.560
121,594
-0.63(-10.18%)
Apr 29, 2020
6.150
6.340
6.120
6.190
164,152
+0.22(+3.69%)
Apr 28, 2020
5.710
6.050
5.670
5.970
106,849
+0.27(+4.74%)
Apr 27, 2020
5.530
5.780
5.530
5.700
97,239
+0.18(+3.26%)
Apr 24, 2020
5.560
5.580
5.420
5.520
42,600
-0.08(-1.43%)
Apr 23, 2020
5.580
5.690
5.520
5.600
63,068
+0.00(+0.00%)
Apr 22, 2020
5.800
5.820
5.530
5.600
70,288
-0.04(-0.71%)
Apr 21, 2020
5.400
5.650
5.380
5.640
58,103
+0.05(+0.89%)
Apr 20, 2020
5.410
5.640
5.410
5.590
48,803
-0.04(-0.71%)
Apr 17, 2020
5.430
5.680
5.390
5.630
114,300
+0.30(+5.63%)
Apr 16, 2020
5.580
5.620
5.120
5.330
147,509
-0.22(-3.96%)
Apr 15, 2020
5.640
5.780
5.510
5.550
89,201
-0.42(-7.04%)
Apr 14, 2020
5.890
6.010
5.645
5.970
83,183
+0.32(+5.66%)
Apr 13, 2020
5.880
5.918
5.500
5.650
65,639
-0.36(-5.99%)
Apr 09, 2020
5.760
6.110
5.690
6.010
98,200
+0.42(+7.51%)
Apr 08, 2020
6.150
6.160
5.470
5.590
115,472
-0.46(-7.60%)
Apr 07, 2020
5.990
6.340
5.920
6.050
140,680
+0.04(+0.67%)
Apr 06, 2020
5.470
6.010
5.470
6.010
119,996
+0.61(+11.30%)
Apr 03, 2020
5.250
5.460
5.250
5.400
87,300
-0.03(-0.55%)
Apr 02, 2020
5.520
5.760
5.250
5.430
91,700
-0.11(-1.99%)
Apr 01, 2020
5.980
6.280
5.525
5.540
109,867
-0.98(-15.03%)
Mar 31, 2020
6.020
6.520
6.020
6.520
214,722
+0.35(+5.67%)
Mar 30, 2020
5.570
6.170
5.520
6.170
127,354
+0.55(+9.79%)
Mar 27, 2020
6.240
6.300
5.590
5.620
113,200
-1.08(-16.12%)
Mar 26, 2020
6.450
6.700
6.330
6.700
87,528
+0.06(+0.90%)
Mar 25, 2020
6.360
6.640
6.284
6.640
117,063
+0.12(+1.84%)
Mar 24, 2020
6.050
6.520
5.960
6.520
192,650
+0.51(+8.49%)
Mar 23, 2020
5.660
6.050
5.530
6.010
139,685
+0.32(+5.62%)
Mar 20, 2020
5.680
5.790
5.370
5.690
209,200
+0.01(+0.18%)
Mar 19, 2020
4.720
5.955
4.620
5.680
166,636
+0.98(+20.85%)
Mar 18, 2020
5.760
5.880
4.690
4.700
136,471
-1.50(-24.19%)
Mar 17, 2020
5.060
6.200
5.060
6.200
236,278
+1.15(+22.77%)
Mar 16, 2020
4.150
5.100
3.550
5.050
186,915
+0.61(+13.74%)
Mar 13, 2020
4.240
4.450
4.110
4.440
136,100
+0.38(+9.36%)
Mar 12, 2020
4.450
4.650
4.000
4.060
155,077
-0.51(-11.16%)
Mar 11, 2020
4.990
5.020
4.520
4.570
63,084
-0.55(-10.74%)
Mar 10, 2020
4.850
5.170
4.850
5.120
98,455
+0.31(+6.44%)
Mar 09, 2020
4.950
5.000
4.650
4.810
85,304
-0.45(-8.56%)
Mar 06, 2020
5.150
5.310
5.050
5.260
75,200
-0.10(-1.87%)
Mar 05, 2020
5.680
5.730
5.270
5.360
80,329
-0.42(-7.27%)
Mar 04, 2020
5.910
5.910
5.320
5.780
108,422
-0.05(-0.86%)
Mar 03, 2020
6.140
6.190
5.770
5.830
87,699
-0.31(-5.05%)
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
.