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 (%)
Oct 31, 2005
5.019
5.327
5.019
5.327
40,018
+0.21(+4.20%)
Oct 28, 2005
5.047
5.187
4.981
5.112
23,326
+0.16(+3.21%)
Oct 27, 2005
5.140
5.196
4.953
4.953
20,330
-0.22(-4.33%)
Oct 26, 2005
5.168
5.374
5.065
5.178
32,742
+0.01(+0.18%)
Oct 25, 2005
5.402
5.402
5.047
5.168
28,141
-0.32(-5.79%)
Oct 24, 2005
5.262
5.486
5.093
5.486
26,536
+0.32(+6.15%)
Oct 21, 2005
4.860
5.262
4.860
5.168
61,525
+0.25(+5.13%)
Oct 20, 2005
5.093
5.262
4.860
4.916
34,989
-0.27(-5.23%)
Oct 19, 2005
4.953
5.224
4.925
5.187
38,627
+0.23(+4.72%)
Oct 18, 2005
5.122
5.168
4.953
4.953
61,632
-0.09(-1.85%)
Oct 17, 2005
5.533
5.533
4.953
5.047
96,193
-0.50(-8.94%)
Oct 14, 2005
5.364
5.598
5.252
5.542
37,771
+0.19(+3.49%)
Oct 13, 2005
5.374
5.383
5.187
5.355
35,738
-0.04(-0.69%)
Oct 12, 2005
5.607
5.607
5.280
5.393
79,073
-0.21(-3.83%)
Oct 11, 2005
5.654
5.720
5.542
5.607
30,602
+0.05(+0.84%)
Oct 10, 2005
5.411
5.673
5.290
5.561
52,965
+0.24(+4.57%)
Oct 07, 2005
5.495
5.551
5.280
5.318
43,870
-0.08(-1.56%)
Oct 06, 2005
5.832
5.832
5.280
5.402
72,867
-0.27(-4.78%)
Oct 05, 2005
5.991
6.028
5.673
5.673
76,505
-0.32(-5.30%)
Oct 04, 2005
6.093
6.308
5.991
5.991
26,429
-0.06(-0.93%)
Oct 03, 2005
5.981
6.178
5.981
6.047
36,166
+0.05(+0.78%)
Sep 30, 2005
6.140
6.140
6.000
6.000
20,437
-0.23(-3.75%)
Sep 29, 2005
6.084
6.243
6.000
6.234
50,397
+0.08(+1.37%)
Sep 28, 2005
6.364
6.393
6.075
6.150
70,941
-0.21(-3.24%)
Sep 27, 2005
6.449
6.495
6.196
6.355
121,552
-0.11(-1.73%)
Sep 26, 2005
6.673
6.682
6.430
6.467
33,491
-0.07(-1.00%)
Sep 23, 2005
6.533
6.542
6.411
6.533
20,651
+0.07(+1.16%)
Sep 22, 2005
6.411
6.617
6.327
6.458
31,993
+0.00(+0.00%)
Sep 21, 2005
6.645
6.878
6.411
6.458
80,678
-0.26(-3.89%)
Sep 20, 2005
6.991
7.009
6.692
6.720
46,117
-0.20(-2.84%)
Sep 19, 2005
6.822
6.963
6.748
6.916
43,763
+0.00(+0.00%)
Sep 16, 2005
6.832
6.963
6.626
6.916
167,990
+0.17(+2.49%)
Sep 15, 2005
6.916
6.916
6.617
6.748
32,742
-0.07(-0.96%)
Sep 14, 2005
6.729
6.953
6.673
6.813
72,332
+0.22(+3.40%)
Sep 13, 2005
6.916
6.916
6.561
6.589
57,673
-0.34(-4.86%)
Sep 12, 2005
6.654
7.009
6.617
6.925
75,221
+0.27(+4.07%)
Sep 09, 2005
6.682
6.682
6.579
6.654
17,655
+0.01(+0.14%)
Sep 08, 2005
6.617
6.682
6.561
6.645
28,890
-0.09(-1.39%)
Sep 07, 2005
6.682
6.738
6.589
6.738
34,989
+0.01(+0.14%)
Sep 06, 2005
6.570
6.729
6.570
6.729
46,331
+0.16(+2.42%)
Sep 02, 2005
6.626
6.626
6.458
6.570
41,302
-0.08(-1.26%)
Sep 01, 2005
6.729
6.729
6.505
6.654
56,710
-0.07(-1.11%)
Aug 31, 2005
6.542
6.729
6.449
6.729
57,887
+0.20(+3.00%)
Aug 30, 2005
6.776
6.776
6.449
6.533
51,146
-0.28(-4.12%)
Aug 29, 2005
6.776
6.822
6.355
6.813
52,002
+0.07(+1.11%)
Aug 26, 2005
6.766
6.766
6.589
6.738
61,418
-0.02(-0.28%)
Aug 25, 2005
6.589
6.841
6.449
6.757
134,285
+0.33(+5.09%)
Aug 24, 2005
6.682
6.729
6.383
6.430
71,262
-0.05(-0.72%)
Aug 23, 2005
6.645
6.645
6.421
6.477
36,594
-0.21(-3.08%)
Aug 22, 2005
6.374
6.682
6.374
6.682
61,418
+0.40(+6.40%)
Aug 19, 2005
6.168
6.355
6.112
6.280
65,698
+0.25(+4.19%)
Aug 18, 2005
6.383
6.383
6.028
6.028
53,179
-0.17(-2.71%)
Aug 17, 2005
6.262
6.449
6.187
6.196
34,775
-0.11(-1.78%)
Aug 16, 2005
6.636
6.682
6.280
6.308
67,517
-0.33(-4.93%)
Aug 15, 2005
6.570
6.682
6.364
6.636
37,343
+0.13(+2.01%)
Aug 12, 2005
6.701
6.710
6.364
6.505
38,948
-0.16(-2.38%)
Aug 11, 2005
6.720
6.720
6.495
6.664
37,129
+0.12(+1.86%)
Aug 10, 2005
6.729
6.729
6.393
6.542
71,262
-0.15(-2.23%)
Aug 09, 2005
6.682
6.692
6.393
6.692
68,266
+0.16(+2.43%)
Aug 08, 2005
6.626
6.626
6.299
6.533
51,039
-0.02(-0.29%)
Aug 05, 2005
6.542
6.579
6.262
6.551
90,415
-0.05(-0.71%)
Aug 04, 2005
6.561
6.626
6.262
6.598
77,040
+0.01(+0.14%)
Aug 03, 2005
6.626
6.673
6.561
6.589
42,800
+0.03(+0.43%)
Aug 02, 2005
6.523
6.626
6.364
6.561
48,364
+0.07(+1.01%)
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
.