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
)
2.800
+0.220 (+8.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
5.490
5.580
5.410
5.560
54,242
+0.08(+1.46%)
May 28, 2015
5.510
5.610
5.420
5.480
31,854
-0.07(-1.26%)
May 27, 2015
5.430
5.570
5.430
5.550
31,946
+0.12(+2.21%)
May 26, 2015
5.470
5.560
5.380
5.430
67,194
-0.04(-0.73%)
May 22, 2015
5.460
5.470
5.470
5.470
51,000
-0.03(-0.55%)
May 21, 2015
5.450
5.560
5.450
5.500
54,694
+0.00(+0.00%)
May 20, 2015
5.600
5.600
5.460
5.500
36,037
-0.06(-1.08%)
May 19, 2015
5.620
5.650
5.450
5.560
36,738
-0.09(-1.59%)
May 18, 2015
5.510
5.690
5.490
5.650
56,684
+0.12(+2.17%)
May 15, 2015
5.720
5.770
5.480
5.530
61,057
-0.18(-3.15%)
May 14, 2015
5.530
5.750
5.530
5.710
42,722
+0.20(+3.63%)
May 13, 2015
5.480
5.550
5.480
5.510
41,843
+0.03(+0.55%)
May 12, 2015
5.430
5.540
5.380
5.480
60,023
+0.01(+0.18%)
May 11, 2015
5.480
5.580
5.430
5.470
58,651
-0.04(-0.73%)
May 08, 2015
5.590
5.590
5.480
5.510
50,198
+0.02(+0.36%)
May 07, 2015
5.350
5.560
5.350
5.490
57,000
+0.10(+1.86%)
May 06, 2015
5.310
5.410
5.280
5.390
68,709
+0.02(+0.37%)
May 05, 2015
5.610
5.660
5.340
5.370
112,936
-0.16(-2.89%)
May 04, 2015
5.480
5.670
5.480
5.530
73,094
+0.06(+1.10%)
May 01, 2015
5.660
5.770
5.460
5.470
99,584
-0.17(-3.01%)
Apr 30, 2015
5.830
5.890
5.620
5.640
116,666
-0.26(-4.41%)
Apr 29, 2015
5.910
5.950
5.900
5.900
42,341
-0.08(-1.34%)
Apr 28, 2015
6.010
6.080
5.940
5.980
82,551
-0.01(-0.17%)
Apr 27, 2015
6.040
6.200
5.990
5.990
95,460
-0.12(-1.96%)
Apr 24, 2015
6.070
6.140
6.000
6.110
38,738
+0.01(+0.16%)
Apr 23, 2015
6.000
6.100
6.000
6.100
21,587
+0.10(+1.67%)
Apr 22, 2015
6.020
6.080
6.000
6.000
46,743
-0.06(-0.99%)
Apr 21, 2015
6.180
6.240
6.050
6.060
44,007
-0.16(-2.57%)
Apr 20, 2015
6.040
6.270
6.040
6.220
59,693
+0.22(+3.67%)
Apr 17, 2015
6.090
6.130
6.000
6.000
62,836
-0.13(-2.12%)
Apr 16, 2015
6.050
6.140
6.000
6.130
35,420
+0.02(+0.33%)
Apr 15, 2015
6.020
6.180
6.000
6.110
48,281
+0.11(+1.83%)
Apr 14, 2015
5.980
6.055
5.950
6.000
38,683
-0.01(-0.17%)
Apr 13, 2015
5.970
6.090
5.970
6.010
32,627
-0.02(-0.33%)
Apr 10, 2015
6.110
6.110
5.950
6.030
42,368
+0.01(+0.17%)
Apr 09, 2015
6.130
6.172
6.000
6.020
43,143
-0.08(-1.31%)
Apr 08, 2015
6.220
6.270
6.060
6.100
57,149
-0.13(-2.09%)
Apr 07, 2015
5.980
6.410
5.980
6.230
269,333
+0.26(+4.36%)
Apr 06, 2015
6.000
6.030
5.910
5.970
86,536
-0.04(-0.67%)
Apr 02, 2015
6.140
6.010
6.010
6.010
80,200
-0.13(-2.12%)
Apr 01, 2015
6.070
6.190
6.050
6.140
150,270
-0.02(-0.32%)
Mar 31, 2015
6.110
6.190
6.030
6.160
93,730
-0.01(-0.16%)
Mar 30, 2015
6.140
6.200
6.100
6.170
51,900
+0.03(+0.49%)
Mar 27, 2015
6.060
6.150
5.970
6.140
91,139
+0.11(+1.82%)
Mar 26, 2015
6.230
6.260
6.020
6.030
59,184
-0.19(-3.05%)
Mar 25, 2015
6.370
6.380
6.210
6.220
111,343
-0.11(-1.74%)
Mar 24, 2015
6.470
6.530
6.280
6.330
59,433
-0.17(-2.62%)
Mar 23, 2015
6.350
6.580
6.320
6.500
209,534
+0.13(+2.04%)
Mar 20, 2015
6.340
6.480
6.220
6.370
180,060
+0.08(+1.27%)
Mar 19, 2015
6.360
6.480
6.240
6.290
70,591
-0.16(-2.48%)
Mar 18, 2015
6.310
6.560
6.310
6.450
55,131
+0.09(+1.42%)
Mar 17, 2015
6.350
6.530
6.300
6.360
80,820
-0.01(-0.16%)
Mar 16, 2015
6.520
6.600
6.340
6.370
101,124
-0.08(-1.24%)
Mar 13, 2015
6.630
6.630
6.270
6.450
128,671
-0.17(-2.57%)
Mar 12, 2015
6.250
6.627
6.250
6.620
93,541
+0.24(+3.76%)
Mar 11, 2015
6.250
6.540
5.720
6.380
240,833
-0.60(-8.60%)
Mar 10, 2015
7.050
7.100
6.980
6.980
75,474
-0.08(-1.13%)
Mar 09, 2015
7.090
7.130
6.960
7.060
87,437
+0.01(+0.14%)
Mar 06, 2015
7.120
7.310
7.010
7.050
102,492
-0.10(-1.40%)
Mar 05, 2015
7.100
7.260
7.030
7.150
67,395
+0.04(+0.56%)
Mar 04, 2015
7.360
7.360
7.090
7.110
72,216
-0.25(-3.40%)
Mar 03, 2015
7.340
7.550
7.340
7.360
49,355
+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
.