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 (%)
Dec 31, 2021
5.575
5.575
5.250
5.310
97,486
-0.25(-4.50%)
Dec 30, 2021
5.560
5.650
5.520
5.560
32,659
+0.01(+0.18%)
Dec 29, 2021
5.520
5.590
5.410
5.550
91,553
+0.06(+1.09%)
Dec 28, 2021
5.600
5.640
5.470
5.490
66,772
-0.13(-2.31%)
Dec 27, 2021
5.650
5.670
5.500
5.620
91,591
-0.14(-2.43%)
Dec 23, 2021
5.690
5.880
5.690
5.760
25,631
+0.04(+0.70%)
Dec 22, 2021
5.740
5.740
5.630
5.720
31,673
+0.00(+0.00%)
Dec 21, 2021
5.580
5.780
5.580
5.720
25,141
+0.12(+2.14%)
Dec 20, 2021
5.600
5.630
5.550
5.600
71,317
-0.04(-0.71%)
Dec 17, 2021
5.840
5.840
5.630
5.640
120,240
-0.11(-1.91%)
Dec 16, 2021
5.850
5.970
5.710
5.750
59,926
-0.09(-1.54%)
Dec 15, 2021
5.650
6.170
5.640
5.840
189,641
+0.19(+3.36%)
Dec 14, 2021
5.600
5.800
5.590
5.650
86,068
+0.03(+0.53%)
Dec 13, 2021
5.750
5.870
5.600
5.620
51,724
-0.22(-3.77%)
Dec 10, 2021
5.770
5.860
5.770
5.840
18,123
+0.06(+1.04%)
Dec 09, 2021
5.730
5.860
5.730
5.780
31,245
-0.01(-0.17%)
Dec 08, 2021
5.850
5.850
5.750
5.790
27,633
-0.04(-0.69%)
Dec 07, 2021
5.900
5.960
5.810
5.830
33,703
-0.01(-0.17%)
Dec 06, 2021
5.840
5.945
5.740
5.840
46,265
+0.09(+1.57%)
Dec 03, 2021
5.840
5.840
5.660
5.750
45,651
-0.06(-1.03%)
Dec 02, 2021
5.650
5.850
5.650
5.810
31,195
+0.14(+2.47%)
Dec 01, 2021
5.770
5.900
5.670
5.670
80,533
+0.00(+0.00%)
Nov 30, 2021
5.750
5.880
5.670
5.670
66,959
-0.15(-2.58%)
Nov 29, 2021
5.950
6.035
5.810
5.820
57,742
-0.04(-0.68%)
Nov 26, 2021
6.000
6.020
5.860
5.860
87,171
-0.29(-4.72%)
Nov 24, 2021
6.120
6.195
6.120
6.150
27,991
-0.03(-0.49%)
Nov 23, 2021
6.110
6.220
6.100
6.180
51,786
+0.01(+0.16%)
Nov 22, 2021
6.270
6.430
6.040
6.170
51,930
-0.10(-1.59%)
Nov 19, 2021
6.180
6.400
6.140
6.270
59,496
-0.02(-0.32%)
Nov 18, 2021
6.190
6.320
6.275
6.290
61,889
+0.08(+1.29%)
Nov 17, 2021
6.220
6.305
6.100
6.210
71,050
-0.06(-0.96%)
Nov 16, 2021
6.400
6.450
6.270
6.270
52,570
-0.18(-2.79%)
Nov 15, 2021
6.490
6.490
6.410
6.450
47,424
-0.06(-0.92%)
Nov 12, 2021
6.500
6.550
6.430
6.510
20,682
+0.00(+0.00%)
Nov 11, 2021
6.580
6.580
6.460
6.510
30,923
-0.08(-1.21%)
Nov 10, 2021
6.570
6.640
6.590
39,356
+0.03(+0.46%)
Nov 09, 2021
6.580
6.660
6.490
6.560
48,627
-0.07(-1.06%)
Nov 08, 2021
6.930
6.950
6.580
6.630
52,985
-0.24(-3.49%)
Nov 05, 2021
6.400
6.985
6.400
6.870
190,247
+0.23(+3.46%)
Nov 04, 2021
6.450
6.650
6.290
6.640
180,584
+0.16(+2.47%)
Nov 03, 2021
6.430
6.620
6.430
6.480
241,898
+0.03(+0.47%)
Nov 02, 2021
6.440
6.500
6.370
6.450
51,632
-0.01(-0.15%)
Nov 01, 2021
6.410
6.480
6.360
6.460
51,829
+0.02(+0.31%)
Oct 29, 2021
6.410
6.480
6.390
6.440
66,737
-0.01(-0.16%)
Oct 28, 2021
6.360
6.470
6.260
6.450
51,051
+0.10(+1.57%)
Oct 27, 2021
6.350
6.400
6.330
6.350
39,272
-0.06(-0.94%)
Oct 26, 2021
6.340
6.465
6.410
58,652
+0.00(+0.00%)
Oct 25, 2021
6.420
6.440
6.350
6.410
66,259
+0.00(+0.00%)
Oct 22, 2021
6.390
6.460
6.350
6.410
32,982
-0.01(-0.16%)
Oct 21, 2021
6.390
6.450
6.360
6.420
32,729
+0.01(+0.16%)
Oct 20, 2021
6.290
6.430
6.290
6.410
40,645
+0.04(+0.63%)
Oct 19, 2021
6.300
6.385
6.300
6.370
33,150
+0.07(+1.11%)
Oct 18, 2021
6.270
6.330
6.270
6.300
47,466
-0.02(-0.32%)
Oct 15, 2021
6.380
6.380
6.270
6.320
91,564
+0.11(+1.77%)
Oct 14, 2021
6.200
6.240
6.165
6.210
38,076
+0.04(+0.65%)
Oct 13, 2021
6.320
6.320
6.140
6.170
44,961
-0.18(-2.83%)
Oct 12, 2021
6.360
6.400
6.320
6.350
31,437
+0.00(+0.00%)
Oct 11, 2021
6.400
6.400
6.310
6.350
43,851
-0.02(-0.31%)
Oct 08, 2021
6.340
6.410
6.320
6.370
24,268
+0.01(+0.16%)
Oct 07, 2021
6.310
6.410
6.310
6.360
46,523
+0.06(+0.95%)
Oct 06, 2021
6.250
6.380
6.210
6.300
49,746
-0.01(-0.16%)
Oct 05, 2021
6.300
6.360
6.190
6.310
82,725
+0.01(+0.16%)
Oct 04, 2021
6.360
6.440
6.280
6.300
66,927
-0.11(-1.72%)
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
.