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 (%)
Jul 31, 2014
6.850
7.080
6.720
6.740
84,533
-0.25(-3.58%)
Jul 30, 2014
6.790
7.020
6.730
6.990
88,483
+0.29(+4.33%)
Jul 29, 2014
6.790
6.920
6.660
6.700
53,763
-0.05(-0.74%)
Jul 28, 2014
6.640
6.800
6.510
6.750
42,192
+0.13(+1.96%)
Jul 25, 2014
6.660
6.730
6.540
6.620
99,824
-0.14(-2.07%)
Jul 24, 2014
6.810
6.920
6.660
6.760
71,191
+0.01(+0.15%)
Jul 23, 2014
6.790
6.890
6.730
6.750
27,941
-0.05(-0.74%)
Jul 22, 2014
6.890
6.980
6.750
6.800
35,668
-0.03(-0.44%)
Jul 21, 2014
6.810
6.880
6.770
6.830
31,107
-0.06(-0.87%)
Jul 18, 2014
6.620
6.900
6.620
6.890
61,258
+0.23(+3.45%)
Jul 17, 2014
6.950
7.010
6.620
6.660
78,256
-0.37(-5.26%)
Jul 16, 2014
7.120
7.120
6.910
7.030
78,463
-0.03(-0.42%)
Jul 15, 2014
7.110
7.180
6.870
7.060
48,164
-0.09(-1.26%)
Jul 14, 2014
7.230
7.300
7.020
7.150
53,254
+0.02(+0.28%)
Jul 11, 2014
7.110
7.190
7.060
7.130
35,606
-0.02(-0.28%)
Jul 10, 2014
7.190
7.265
7.070
7.150
60,463
-0.23(-3.12%)
Jul 09, 2014
7.400
7.460
7.310
7.380
26,796
+0.03(+0.41%)
Jul 08, 2014
7.440
7.450
7.250
7.350
82,494
-0.08(-1.08%)
Jul 07, 2014
7.320
7.480
7.280
7.430
76,842
+0.06(+0.81%)
Jul 03, 2014
7.370
7.370
7.370
7.370
26,400
+0.06(+0.82%)
Jul 02, 2014
7.360
7.450
7.300
7.310
34,553
-0.08(-1.08%)
Jul 01, 2014
7.460
7.750
7.370
7.390
146,664
-0.01(-0.14%)
Jun 30, 2014
7.430
7.540
7.370
7.400
94,946
-0.10(-1.33%)
Jun 27, 2014
7.220
7.560
7.210
7.500
164,517
+0.19(+2.60%)
Jun 26, 2014
7.350
7.360
7.090
7.310
41,226
-0.06(-0.81%)
Jun 25, 2014
7.240
7.390
7.140
7.370
58,512
+0.04(+0.55%)
Jun 24, 2014
7.170
7.500
7.045
7.330
172,039
+0.13(+1.81%)
Jun 23, 2014
7.200
7.230
7.020
7.200
47,469
+0.00(+0.00%)
Jun 20, 2014
7.090
7.230
7.090
7.200
168,043
+0.15(+2.13%)
Jun 19, 2014
7.240
7.240
6.990
7.050
56,494
-0.14(-1.95%)
Jun 18, 2014
7.130
7.240
6.960
7.190
47,840
+0.04(+0.56%)
Jun 17, 2014
7.080
7.360
7.040
7.150
150,540
+0.03(+0.42%)
Jun 16, 2014
6.740
7.150
6.680
7.120
68,924
+0.35(+5.17%)
Jun 13, 2014
6.780
6.870
6.610
6.770
60,592
+0.04(+0.59%)
Jun 12, 2014
7.000
7.060
6.660
6.730
49,934
-0.31(-4.40%)
Jun 11, 2014
7.120
7.120
6.850
7.040
62,181
-0.15(-2.09%)
Jun 10, 2014
6.950
7.200
6.810
7.190
147,609
+0.23(+3.30%)
Jun 06, 2014
7.000
7.000
6.870
6.960
93,250
+0.02(+0.29%)
Jun 05, 2014
6.520
6.960
6.450
6.940
59,005
+0.41(+6.28%)
Jun 04, 2014
6.500
6.700
6.460
6.530
40,069
-0.02(-0.31%)
Jun 03, 2014
6.590
6.675
6.440
6.550
78,390
-0.04(-0.61%)
Jun 02, 2014
6.710
6.790
6.570
6.590
61,427
-0.08(-1.20%)
May 30, 2014
6.790
6.870
6.640
6.670
58,298
-0.09(-1.33%)
May 29, 2014
6.830
6.870
6.690
6.760
38,132
-0.05(-0.73%)
May 28, 2014
6.870
6.870
6.670
6.810
68,896
-0.11(-1.59%)
May 27, 2014
6.600
6.950
6.470
6.920
114,385
+0.42(+6.46%)
May 23, 2014
6.200
6.500
6.500
6.500
84,500
+0.31(+5.01%)
May 22, 2014
6.170
6.264
6.130
6.190
33,084
+0.06(+0.98%)
May 21, 2014
6.360
6.454
6.100
6.130
76,531
-0.17(-2.70%)
May 20, 2014
6.330
6.500
6.170
6.300
168,800
-0.08(-1.25%)
May 19, 2014
6.080
6.380
6.080
6.380
116,673
+0.24(+3.91%)
May 16, 2014
6.080
6.140
5.900
6.140
105,802
+0.04(+0.66%)
May 15, 2014
6.000
6.237
5.925
6.100
119,973
+0.06(+0.99%)
May 14, 2014
6.490
6.530
6.010
6.040
131,607
-0.47(-7.22%)
May 13, 2014
6.780
6.780
6.500
6.510
31,353
-0.30(-4.41%)
May 12, 2014
6.510
6.900
6.470
6.810
113,575
+0.32(+4.93%)
May 09, 2014
6.200
6.560
6.200
6.490
122,321
+0.24(+3.84%)
May 08, 2014
6.380
6.380
6.250
6.250
56,784
-0.11(-1.73%)
May 07, 2014
6.350
6.450
6.210
6.360
83,846
+0.02(+0.32%)
May 06, 2014
6.310
6.410
6.170
6.340
144,128
+0.04(+0.63%)
May 05, 2014
6.290
6.450
6.280
6.300
81,474
-0.09(-1.41%)
May 02, 2014
6.410
6.520
6.310
6.390
74,316
+0.00(+0.00%)
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
.