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
)
2.980
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021
6.060
6.080
5.941
6.050
120,300
+0.00(+0.00%)
Jan 28, 2021
6.050
6.090
6.010
6.050
124,541
+0.05(+0.83%)
Jan 27, 2021
5.810
6.100
5.690
6.000
208,798
+0.01(+0.17%)
Jan 26, 2021
6.050
6.050
5.880
5.990
60,974
-0.01(-0.17%)
Jan 25, 2021
5.920
6.000
5.800
6.000
75,086
-0.04(-0.66%)
Jan 22, 2021
5.820
6.040
5.810
6.040
80,200
+0.13(+2.20%)
Jan 21, 2021
5.860
5.980
5.820
5.910
61,267
+0.00(+0.00%)
Jan 20, 2021
5.850
5.950
5.770
5.910
76,323
+0.06(+1.03%)
Jan 19, 2021
6.020
6.030
5.840
5.850
58,750
-0.20(-3.31%)
Jan 15, 2021
6.040
6.110
5.960
6.050
52,100
-0.05(-0.82%)
Jan 14, 2021
6.150
6.160
6.030
6.100
68,438
+0.01(+0.16%)
Jan 13, 2021
6.050
6.100
5.970
6.090
49,823
+0.00(+0.00%)
Jan 12, 2021
6.010
6.140
6.000
6.090
63,488
+0.11(+1.84%)
Jan 11, 2021
6.000
6.090
5.920
5.980
29,934
-0.14(-2.29%)
Jan 08, 2021
6.080
6.155
6.060
6.120
69,900
-0.01(-0.16%)
Jan 07, 2021
5.980
6.160
5.860
6.130
175,008
+0.11(+1.83%)
Jan 06, 2021
5.780
6.180
5.780
6.020
162,745
+0.39(+6.93%)
Jan 05, 2021
5.560
5.790
5.560
5.630
73,605
+0.04(+0.72%)
Jan 04, 2021
5.790
5.790
5.590
5.590
66,911
-0.14(-2.44%)
Dec 31, 2020
5.730
5.730
5.730
32,187
-0.08(-1.38%)
Dec 30, 2020
5.870
5.940
5.790
5.810
32,187
-0.04(-0.68%)
Dec 29, 2020
6.018
6.018
5.790
5.850
48,951
-0.14(-2.34%)
Dec 28, 2020
5.930
6.070
5.840
5.990
75,538
+0.10(+1.70%)
Dec 24, 2020
5.820
5.930
5.800
5.890
22,400
+0.04(+0.68%)
Dec 23, 2020
5.740
5.870
5.690
5.850
33,151
+0.11(+1.92%)
Dec 22, 2020
5.810
5.820
5.720
5.740
52,272
-0.06(-1.03%)
Dec 21, 2020
5.850
5.880
5.700
5.800
72,486
-0.11(-1.86%)
Dec 18, 2020
6.260
6.260
5.880
5.910
261,700
-0.32(-5.14%)
Dec 17, 2020
6.190
6.280
6.120
6.230
49,904
+0.06(+0.97%)
Dec 16, 2020
6.260
6.350
6.090
6.170
66,944
-0.19(-2.99%)
Dec 15, 2020
6.140
6.381
6.050
6.360
73,192
+0.26(+4.26%)
Dec 14, 2020
6.190
6.230
6.100
6.100
59,675
-0.07(-1.13%)
Dec 11, 2020
6.150
6.240
6.030
6.170
36,300
+0.04(+0.65%)
Dec 10, 2020
6.400
6.430
6.080
6.130
41,290
-0.34(-5.26%)
Dec 09, 2020
6.520
6.580
6.450
6.470
133,550
-0.03(-0.46%)
Dec 08, 2020
6.150
6.500
6.130
6.500
77,359
+0.23(+3.67%)
Dec 07, 2020
6.290
6.390
6.270
6.270
32,261
-0.06(-0.95%)
Dec 04, 2020
6.140
6.400
6.140
6.330
55,700
+0.14(+2.26%)
Dec 03, 2020
6.270
6.270
6.190
6.190
28,626
-0.06(-0.96%)
Dec 02, 2020
6.410
6.510
6.190
6.250
50,681
-0.15(-2.34%)
Dec 01, 2020
6.460
6.610
6.340
6.400
110,783
+0.06(+0.95%)
Nov 30, 2020
6.360
6.490
6.300
6.340
75,814
-0.13(-2.01%)
Nov 27, 2020
6.320
6.480
6.240
6.470
47,000
+0.09(+1.41%)
Nov 25, 2020
6.300
6.430
6.220
6.380
66,300
+0.02(+0.31%)
Nov 24, 2020
6.070
6.400
6.010
6.360
109,177
+0.35(+5.82%)
Nov 23, 2020
6.080
6.080
5.980
6.010
97,096
-0.04(-0.66%)
Nov 20, 2020
5.980
6.200
5.920
6.050
92,800
-0.04(-0.66%)
Nov 19, 2020
6.050
6.120
5.900
6.090
45,520
+0.02(+0.33%)
Nov 18, 2020
6.220
6.380
6.030
6.070
70,478
-0.17(-2.72%)
Nov 17, 2020
6.250
6.480
6.200
6.240
92,880
-0.12(-1.89%)
Nov 16, 2020
6.140
6.380
6.040
6.360
105,370
+0.33(+5.47%)
Nov 13, 2020
5.860
6.120
5.860
6.030
42,700
+0.13(+2.20%)
Nov 12, 2020
6.090
6.090
5.840
5.900
44,741
-0.29(-4.68%)
Nov 11, 2020
6.230
6.340
6.130
6.190
44,404
-0.10(-1.59%)
Nov 10, 2020
6.180
6.420
6.160
6.290
168,183
+0.07(+1.13%)
Nov 09, 2020
6.010
6.430
5.960
6.220
201,327
+0.66(+11.87%)
Nov 06, 2020
5.700
5.790
5.560
5.560
46,300
-0.14(-2.46%)
Nov 05, 2020
5.720
5.980
5.660
5.700
49,185
-0.05(-0.87%)
Nov 04, 2020
5.890
6.010
5.650
5.750
66,104
-0.34(-5.58%)
Nov 03, 2020
5.910
6.150
5.910
6.090
111,188
+0.26(+4.46%)
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
.