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 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%)
May 01, 2014
6.540
6.540
6.300
6.390
101,552
-0.18(-2.74%)
Apr 30, 2014
6.480
6.620
6.300
6.570
85,927
+0.03(+0.46%)
Apr 29, 2014
6.680
6.760
6.480
6.540
66,719
-0.08(-1.21%)
Apr 28, 2014
6.480
6.760
6.310
6.620
74,490
+0.18(+2.80%)
Apr 25, 2014
6.600
6.600
6.380
6.440
86,110
-0.21(-3.16%)
Apr 24, 2014
6.850
6.880
6.610
6.650
43,635
-0.14(-2.06%)
Apr 23, 2014
7.110
7.120
6.780
6.790
44,262
-0.36(-5.03%)
Apr 22, 2014
6.950
7.200
6.950
7.150
89,913
+0.20(+2.88%)
Apr 21, 2014
6.750
6.960
6.630
6.950
54,962
+0.22(+3.27%)
Apr 17, 2014
6.560
6.730
6.730
6.730
40,500
+0.12(+1.82%)
Apr 16, 2014
6.670
6.800
6.520
6.610
28,879
+0.01(+0.15%)
Apr 15, 2014
6.530
6.640
6.210
6.600
80,647
+0.13(+2.01%)
Apr 14, 2014
6.630
6.780
6.350
6.470
92,653
-0.06(-0.92%)
Apr 11, 2014
6.450
6.670
6.430
6.530
93,396
-0.01(-0.15%)
Apr 10, 2014
6.910
6.962
6.490
6.540
108,020
-0.39(-5.63%)
Apr 09, 2014
6.890
7.006
6.780
6.930
61,878
+0.04(+0.58%)
Apr 08, 2014
6.940
7.190
6.840
6.890
53,059
-0.02(-0.29%)
Apr 07, 2014
6.870
7.052
6.730
6.910
107,582
-0.01(-0.14%)
Apr 04, 2014
7.390
7.554
6.700
6.920
107,302
-0.37(-5.08%)
Apr 03, 2014
7.350
7.478
7.250
7.290
39,511
-0.06(-0.82%)
Apr 02, 2014
7.390
7.400
7.250
7.350
39,613
-0.04(-0.54%)
Apr 01, 2014
7.380
7.610
7.250
7.390
83,731
-0.01(-0.14%)
Mar 31, 2014
7.160
7.490
7.120
7.400
111,884
+0.27(+3.79%)
Mar 28, 2014
7.230
7.470
7.050
7.130
52,276
-0.12(-1.66%)
Mar 27, 2014
7.300
7.420
7.200
7.250
62,600
-0.08(-1.09%)
Mar 26, 2014
7.760
7.780
7.260
7.330
73,201
-0.37(-4.81%)
Mar 25, 2014
7.640
7.740
7.440
7.700
61,074
+0.09(+1.18%)
Mar 24, 2014
7.700
7.725
7.550
7.610
117,533
-0.11(-1.42%)
Mar 21, 2014
7.300
7.840
7.300
7.720
162,953
+0.47(+6.48%)
Mar 20, 2014
7.210
7.380
7.140
7.250
30,047
+0.01(+0.14%)
Mar 19, 2014
7.510
7.510
7.200
7.240
36,426
-0.31(-4.11%)
Mar 18, 2014
7.480
7.590
7.410
7.550
116,332
+0.03(+0.40%)
Mar 17, 2014
7.480
7.665
7.340
7.520
45,034
+0.07(+0.94%)
Mar 14, 2014
7.370
7.500
7.320
7.450
43,035
+0.03(+0.40%)
Mar 13, 2014
7.900
7.940
7.360
7.420
74,123
-0.41(-5.24%)
Mar 12, 2014
7.080
7.880
7.080
7.830
76,425
+0.47(+6.39%)
Mar 11, 2014
7.740
7.980
7.260
7.360
75,410
-0.38(-4.91%)
Mar 10, 2014
7.610
7.840
7.500
7.740
93,924
+0.03(+0.39%)
Mar 07, 2014
7.600
7.740
7.480
7.710
45,902
+0.17(+2.25%)
Mar 06, 2014
7.620
7.620
7.400
7.540
30,588
-0.10(-1.31%)
Mar 05, 2014
7.900
7.900
7.580
7.640
43,813
-0.30(-3.78%)
Mar 04, 2014
7.420
8.250
7.420
7.940
297,754
+0.63(+8.62%)
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
.