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 (%)
Sep 30, 2019
6.960
7.040
6.860
6.870
83,973
-0.13(-1.86%)
Sep 27, 2019
7.040
7.120
6.960
7.000
53,300
-0.04(-0.57%)
Sep 26, 2019
7.200
7.240
7.030
7.040
38,390
-0.23(-3.16%)
Sep 25, 2019
7.250
7.320
7.180
7.270
64,969
-0.02(-0.27%)
Sep 24, 2019
7.210
7.330
7.200
7.290
78,141
+0.05(+0.69%)
Sep 23, 2019
7.000
7.290
7.000
7.240
69,963
+0.14(+1.97%)
Sep 20, 2019
7.030
7.110
6.970
7.100
185,100
+0.04(+0.57%)
Sep 19, 2019
7.140
7.280
7.030
7.060
72,860
-0.11(-1.53%)
Sep 18, 2019
7.310
7.360
7.070
7.170
66,404
-0.22(-2.98%)
Sep 17, 2019
7.380
7.460
7.280
7.390
68,289
-0.05(-0.67%)
Sep 16, 2019
7.270
7.500
7.243
7.440
116,998
+0.06(+0.81%)
Sep 13, 2019
7.280
7.395
7.260
7.380
85,400
+0.10(+1.37%)
Sep 12, 2019
7.170
7.340
7.040
7.280
95,546
-0.02(-0.27%)
Sep 11, 2019
6.980
7.300
6.980
7.300
110,976
+0.30(+4.29%)
Sep 10, 2019
6.690
7.010
6.679
7.000
116,059
+0.24(+3.55%)
Sep 09, 2019
6.630
6.770
6.614
6.760
70,512
+0.16(+2.42%)
Sep 06, 2019
6.580
6.660
6.570
6.600
49,700
+0.02(+0.30%)
Sep 05, 2019
6.400
6.670
6.300
6.580
94,142
+0.25(+3.95%)
Sep 04, 2019
6.330
6.370
6.260
6.330
45,164
+0.08(+1.28%)
Sep 03, 2019
6.210
6.280
6.170
6.250
36,267
-0.03(-0.48%)
Aug 30, 2019
6.280
6.310
6.230
6.280
41,400
+0.00(+0.00%)
Aug 29, 2019
6.190
6.320
6.170
6.280
59,808
+0.11(+1.78%)
Aug 28, 2019
6.140
6.330
6.100
6.170
74,477
-0.04(-0.64%)
Aug 27, 2019
6.390
6.410
6.190
6.210
68,981
-0.11(-1.74%)
Aug 26, 2019
6.160
6.330
6.130
6.320
45,267
+0.16(+2.60%)
Aug 23, 2019
6.420
6.470
6.080
6.160
88,900
-0.31(-4.79%)
Aug 22, 2019
6.550
6.590
6.450
6.470
80,793
-0.07(-1.07%)
Aug 21, 2019
6.670
6.680
6.530
6.540
48,320
-0.06(-0.91%)
Aug 20, 2019
6.710
6.780
6.570
6.600
86,842
-0.18(-2.65%)
Aug 19, 2019
6.790
6.800
6.750
6.780
83,373
+0.04(+0.59%)
Aug 16, 2019
6.640
6.770
6.640
6.740
51,900
+0.11(+1.66%)
Aug 15, 2019
6.590
6.700
6.580
6.630
93,980
+0.01(+0.15%)
Aug 14, 2019
6.620
6.690
6.510
6.620
65,539
-0.12(-1.78%)
Aug 13, 2019
6.500
6.780
6.500
6.740
82,030
+0.17(+2.59%)
Aug 12, 2019
6.660
6.740
6.560
6.570
46,930
-0.10(-1.50%)
Aug 09, 2019
6.750
6.900
6.660
6.670
45,600
-0.14(-2.06%)
Aug 08, 2019
6.640
6.880
6.640
6.810
71,505
+0.12(+1.79%)
Aug 07, 2019
6.640
6.790
6.610
6.690
52,592
-0.08(-1.18%)
Aug 06, 2019
6.730
6.875
6.610
6.770
50,001
+0.01(+0.15%)
Aug 05, 2019
6.820
6.940
6.690
6.760
68,822
-0.20(-2.87%)
Aug 02, 2019
7.010
7.060
6.880
6.960
53,900
-0.12(-1.69%)
Aug 01, 2019
7.270
7.375
7.010
7.080
88,362
-0.37(-4.97%)
Jul 31, 2019
7.520
7.640
7.380
7.450
176,607
-0.08(-1.06%)
Jul 30, 2019
7.440
7.540
7.310
7.530
97,729
+0.03(+0.40%)
Jul 29, 2019
7.430
7.510
7.410
7.500
76,852
+0.02(+0.27%)
Jul 26, 2019
7.470
7.540
7.380
7.480
70,500
+0.00(+0.00%)
Jul 25, 2019
7.650
7.720
7.460
7.480
59,621
-0.22(-2.86%)
Jul 24, 2019
7.380
7.720
7.380
7.700
108,452
+0.31(+4.19%)
Jul 23, 2019
7.360
7.390
7.270
7.390
55,969
+0.05(+0.68%)
Jul 22, 2019
7.320
7.340
7.190
7.340
30,768
+0.04(+0.55%)
Jul 19, 2019
7.330
7.420
7.230
7.300
48,100
-0.04(-0.54%)
Jul 18, 2019
7.340
7.420
7.300
7.340
34,212
+0.00(+0.00%)
Jul 17, 2019
7.310
7.380
7.275
7.340
41,603
+0.01(+0.14%)
Jul 16, 2019
7.300
7.390
7.290
7.330
46,641
+0.00(+0.00%)
Jul 15, 2019
7.280
7.330
7.210
7.330
50,463
+0.04(+0.55%)
Jul 12, 2019
7.180
7.340
7.170
7.290
80,100
+0.07(+0.97%)
Jul 11, 2019
7.350
7.350
7.170
7.220
52,628
-0.15(-2.04%)
Jul 10, 2019
7.450
7.550
7.330
7.370
57,638
-0.08(-1.07%)
Jul 09, 2019
7.340
7.470
7.330
7.450
61,451
+0.09(+1.22%)
Jul 08, 2019
7.310
7.380
7.280
7.360
70,488
+0.04(+0.55%)
Jul 05, 2019
7.250
7.350
7.200
7.320
67,000
+0.04(+0.55%)
Jul 03, 2019
7.270
7.370
7.270
7.280
33,200
-0.01(-0.14%)
Jul 02, 2019
7.280
7.310
7.130
7.290
52,569
-0.02(-0.27%)
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
.