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, 2011
7.650
7.970
7.610
7.840
135,725
+0.11(+1.42%)
Oct 28, 2011
7.760
7.940
7.610
7.730
128,399
-0.09(-1.15%)
Oct 27, 2011
7.320
7.860
7.260
7.820
228,311
+0.70(+9.83%)
Oct 26, 2011
7.120
7.160
7.000
7.120
105,768
+0.12(+1.71%)
Oct 25, 2011
7.260
7.380
6.970
7.000
86,821
-0.36(-4.89%)
Oct 24, 2011
7.100
7.400
7.070
7.360
166,765
+0.26(+3.66%)
Oct 21, 2011
7.000
7.110
6.840
7.100
86,523
+0.23(+3.35%)
Oct 20, 2011
6.900
6.920
6.740
6.870
44,323
+0.01(+0.15%)
Oct 19, 2011
7.090
7.170
6.820
6.860
87,649
-0.29(-4.06%)
Oct 18, 2011
6.910
7.170
6.810
7.150
121,836
+0.29(+4.23%)
Oct 17, 2011
7.080
7.150
6.810
6.860
96,266
-0.28(-3.92%)
Oct 14, 2011
6.990
7.160
6.920
7.140
77,404
+0.20(+2.88%)
Oct 13, 2011
7.100
7.100
6.850
6.940
69,538
-0.20(-2.80%)
Oct 12, 2011
7.050
7.160
6.980
7.140
125,783
+0.11(+1.56%)
Oct 11, 2011
6.870
7.050
6.860
7.030
122,992
+0.09(+1.30%)
Oct 10, 2011
6.730
6.960
6.677
6.940
122,871
+0.36(+5.47%)
Oct 07, 2011
6.790
6.820
6.430
6.580
92,468
-0.24(-3.52%)
Oct 06, 2011
6.820
6.860
6.620
6.820
72,408
-0.06(-0.87%)
Oct 05, 2011
6.750
6.910
6.500
6.880
112,418
+0.09(+1.33%)
Oct 04, 2011
5.970
6.900
5.960
6.790
179,686
+0.81(+13.55%)
Oct 03, 2011
6.370
6.570
5.980
5.980
103,474
-0.43(-6.71%)
Sep 30, 2011
6.270
6.550
6.190
6.410
128,992
+0.04(+0.63%)
Sep 29, 2011
6.330
6.370
6.100
6.370
60,779
+0.20(+3.24%)
Sep 28, 2011
6.650
6.650
6.170
6.170
97,641
-0.50(-7.50%)
Sep 27, 2011
6.540
6.740
6.450
6.670
127,171
+0.27(+4.22%)
Sep 26, 2011
6.200
6.440
6.140
6.400
79,566
+0.26(+4.23%)
Sep 23, 2011
6.100
6.300
5.970
6.140
94,876
+0.08(+1.32%)
Sep 22, 2011
6.020
6.360
6.010
6.060
131,913
-0.15(-2.42%)
Sep 21, 2011
6.450
6.540
6.160
6.210
97,794
-0.21(-3.27%)
Sep 20, 2011
6.780
6.810
6.420
6.420
70,549
-0.35(-5.17%)
Sep 19, 2011
6.660
6.900
6.630
6.770
102,405
-0.02(-0.29%)
Sep 16, 2011
6.690
6.820
6.550
6.790
174,557
+0.14(+2.11%)
Sep 15, 2011
6.710
6.710
6.580
6.650
54,010
-0.02(-0.30%)
Sep 14, 2011
6.580
6.770
6.480
6.670
76,740
+0.17(+2.62%)
Sep 13, 2011
6.410
6.550
6.260
6.500
76,780
+0.12(+1.88%)
Sep 12, 2011
6.040
6.410
6.040
6.380
69,157
+0.23(+3.74%)
Sep 09, 2011
6.190
6.420
6.020
6.150
151,791
-0.10(-1.60%)
Sep 08, 2011
6.600
6.640
6.230
6.250
62,008
-0.40(-6.02%)
Sep 07, 2011
6.510
6.670
6.470
6.650
92,691
+0.24(+3.74%)
Sep 06, 2011
6.140
6.440
6.140
6.410
80,909
+0.12(+1.91%)
Sep 02, 2011
6.400
6.480
6.200
6.290
113,754
-0.21(-3.23%)
Sep 01, 2011
6.770
6.860
6.450
6.500
75,899
-0.29(-4.27%)
Aug 31, 2011
6.950
6.950
6.610
6.790
77,237
-0.15(-2.16%)
Aug 30, 2011
6.920
6.980
6.780
6.940
65,703
-0.03(-0.43%)
Aug 29, 2011
6.710
6.990
6.710
6.970
100,937
+0.32(+4.81%)
Aug 26, 2011
6.560
6.740
6.500
6.650
83,945
+0.04(+0.61%)
Aug 25, 2011
6.920
6.920
6.610
6.610
94,195
-0.30(-4.34%)
Aug 24, 2011
6.890
6.940
6.690
6.910
68,808
-0.02(-0.29%)
Aug 23, 2011
6.480
6.940
6.430
6.930
135,303
+0.50(+7.78%)
Aug 22, 2011
6.330
6.530
6.250
6.430
100,107
+0.30(+4.89%)
Aug 19, 2011
6.100
6.320
6.040
6.130
84,949
-0.05(-0.81%)
Aug 18, 2011
6.380
6.480
6.160
6.180
128,853
-0.41(-6.22%)
Aug 17, 2011
6.530
6.630
6.450
6.590
42,905
+0.10(+1.54%)
Aug 16, 2011
6.510
6.650
6.360
6.490
76,058
-0.16(-2.41%)
Aug 15, 2011
6.490
6.670
6.400
6.650
52,954
+0.24(+3.74%)
Aug 12, 2011
6.710
6.710
6.370
6.410
75,259
-0.25(-3.75%)
Aug 11, 2011
6.410
6.770
6.385
6.660
156,270
+0.32(+5.05%)
Aug 10, 2011
6.800
6.900
6.330
6.340
142,957
-0.71(-10.07%)
Aug 09, 2011
6.660
7.050
6.380
7.050
179,556
+0.49(+7.47%)
Aug 08, 2011
6.660
7.080
6.560
6.560
232,606
-0.27(-3.95%)
Aug 05, 2011
6.660
6.960
6.530
6.830
130,308
+0.26(+3.96%)
Aug 04, 2011
6.800
6.920
6.560
6.570
97,823
-0.33(-4.78%)
Aug 03, 2011
6.890
7.040
6.780
6.900
60,787
+0.04(+0.58%)
Aug 02, 2011
6.960
7.060
6.850
6.860
71,046
-0.13(-1.86%)
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
.