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 31, 2018
7.650
7.810
7.400
7.410
139,644
-0.47(-5.96%)
May 30, 2018
7.820
7.990
7.800
7.880
116,929
+0.12(+1.55%)
May 29, 2018
7.660
7.880
7.590
7.760
55,909
-0.01(-0.13%)
May 25, 2018
7.770
7.770
7.770
0
-0.13(-1.65%)
May 24, 2018
7.850
7.940
7.650
7.900
34,656
+0.01(+0.13%)
May 23, 2018
7.690
7.920
7.690
7.890
54,385
+0.14(+1.81%)
May 22, 2018
7.700
7.850
7.550
7.750
80,679
-0.02(-0.26%)
May 21, 2018
7.510
7.800
7.420
7.770
104,805
+0.27(+3.60%)
May 18, 2018
7.590
7.590
7.420
7.500
55,850
-0.01(-0.13%)
May 17, 2018
7.550
7.670
7.480
7.510
49,167
-0.09(-1.18%)
May 16, 2018
7.520
7.620
7.500
7.600
64,835
+0.10(+1.33%)
May 15, 2018
7.470
7.660
7.470
7.500
55,803
+0.04(+0.54%)
May 14, 2018
7.480
7.550
7.450
7.460
49,900
-0.10(-1.32%)
May 11, 2018
7.760
7.950
7.540
7.560
53,000
-0.22(-2.83%)
May 10, 2018
7.900
7.960
7.730
7.780
35,142
-0.12(-1.52%)
May 09, 2018
7.900
8.000
7.700
7.900
81,795
+0.00(+0.00%)
May 08, 2018
7.750
7.940
7.700
7.900
47,690
+0.11(+1.41%)
May 07, 2018
7.650
7.870
7.640
7.790
43,492
+0.15(+1.96%)
May 04, 2018
7.470
7.720
7.470
7.640
22,581
+0.10(+1.33%)
May 03, 2018
7.560
7.650
7.430
7.540
29,677
-0.13(-1.69%)
May 02, 2018
7.450
7.740
7.432
7.670
37,410
+0.17(+2.27%)
May 01, 2018
7.750
7.790
7.490
7.500
69,133
-0.27(-3.47%)
Apr 30, 2018
7.760
7.960
7.690
7.770
75,938
-0.01(-0.13%)
Apr 27, 2018
7.820
7.940
7.640
7.780
62,796
-0.04(-0.51%)
Apr 26, 2018
7.920
7.950
7.740
7.820
39,205
-0.08(-1.01%)
Apr 25, 2018
7.810
8.000
7.810
7.900
80,261
-0.01(-0.13%)
Apr 24, 2018
7.900
7.980
7.785
7.910
55,720
+0.05(+0.64%)
Apr 23, 2018
7.770
7.900
7.680
7.860
31,951
+0.11(+1.42%)
Apr 20, 2018
7.660
7.850
7.640
7.750
46,725
+0.02(+0.26%)
Apr 19, 2018
7.760
7.900
7.600
7.730
46,086
-0.08(-1.02%)
Apr 18, 2018
7.660
7.880
7.560
7.810
45,406
+0.11(+1.43%)
Apr 17, 2018
7.530
7.730
7.350
7.700
47,454
+0.16(+2.12%)
Apr 16, 2018
7.470
7.680
7.260
7.540
67,918
+0.09(+1.21%)
Apr 13, 2018
7.500
7.510
7.400
7.450
28,370
+0.01(+0.13%)
Apr 12, 2018
7.450
7.590
7.300
7.440
44,214
-0.03(-0.40%)
Apr 11, 2018
7.450
7.630
7.420
7.470
56,059
-0.03(-0.40%)
Apr 10, 2018
7.390
7.530
7.305
7.500
43,945
+0.19(+2.60%)
Apr 09, 2018
7.290
7.610
7.290
7.310
96,952
-0.06(-0.81%)
Apr 06, 2018
7.250
7.400
7.250
7.370
65,305
+0.00(+0.00%)
Apr 05, 2018
7.360
7.400
7.240
7.370
44,374
+0.01(+0.14%)
Apr 04, 2018
7.180
7.400
7.180
7.360
37,148
+0.07(+0.96%)
Apr 03, 2018
7.310
7.490
7.150
7.290
63,350
+0.02(+0.28%)
Apr 02, 2018
7.280
7.390
7.100
7.270
76,188
-0.05(-0.68%)
Mar 29, 2018
7.320
7.320
7.320
0
-0.03(-0.41%)
Mar 28, 2018
7.120
7.390
7.120
7.350
46,750
+0.16(+2.23%)
Mar 27, 2018
7.420
7.520
7.080
7.190
77,260
-0.25(-3.36%)
Mar 26, 2018
7.090
7.530
7.020
7.440
84,456
+0.41(+5.83%)
Mar 23, 2018
7.140
7.330
7.030
7.030
88,954
-0.16(-2.23%)
Mar 22, 2018
7.300
7.470
7.185
7.190
64,595
-0.16(-2.18%)
Mar 21, 2018
7.590
7.710
7.320
7.350
53,084
-0.24(-3.16%)
Mar 20, 2018
7.590
7.650
7.460
7.590
47,044
-0.03(-0.39%)
Mar 19, 2018
7.690
7.690
7.420
7.620
67,382
-0.17(-2.18%)
Mar 16, 2018
7.700
7.870
7.650
7.790
191,343
+0.07(+0.91%)
Mar 15, 2018
7.840
7.890
7.703
7.720
34,711
-0.12(-1.53%)
Mar 14, 2018
7.850
7.930
7.690
7.840
35,959
+0.01(+0.13%)
Mar 13, 2018
7.930
8.010
7.780
7.830
61,168
-0.15(-1.88%)
Mar 12, 2018
7.850
8.140
7.840
7.980
75,309
+0.03(+0.38%)
Mar 09, 2018
7.760
8.070
7.750
7.950
94,088
+0.11(+1.40%)
Mar 08, 2018
7.870
7.970
7.710
7.840
44,455
+0.01(+0.13%)
Mar 07, 2018
7.900
7.830
71,464
+0.08(+1.03%)
Mar 06, 2018
7.490
7.790
7.450
7.750
72,618
+0.30(+4.03%)
Mar 05, 2018
7.190
7.540
7.190
7.450
43,854
+0.05(+0.68%)
Mar 02, 2018
7.040
7.580
6.960
7.400
91,102
+0.26(+3.64%)
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
.