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
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004
6.568
6.682
6.472
6.507
38,926
-0.10(-1.59%)
Mar 30, 2004
6.594
6.813
6.560
6.612
38,354
-0.03(-0.39%)
Mar 29, 2004
6.594
6.760
6.463
6.638
60,221
+0.13(+2.01%)
Mar 26, 2004
6.813
6.900
6.507
6.507
36,980
-0.38(-5.58%)
Mar 25, 2004
6.420
6.918
6.420
6.891
58,847
+0.50(+7.79%)
Mar 24, 2004
6.420
6.560
6.245
6.394
46,482
-0.04(-0.68%)
Mar 23, 2004
6.533
6.673
6.429
6.437
36,751
-0.03(-0.41%)
Mar 22, 2004
6.787
6.787
6.402
6.463
56,100
-0.18(-2.76%)
Mar 19, 2004
7.119
7.119
6.638
6.647
45,109
-0.38(-5.47%)
Mar 18, 2004
6.900
7.066
6.560
7.031
37,781
+0.05(+0.75%)
Mar 17, 2004
6.638
7.075
6.612
6.979
83,119
+0.52(+7.97%)
Mar 16, 2004
6.769
6.883
6.166
6.463
86,668
-0.09(-1.33%)
Mar 15, 2004
7.267
7.267
6.551
6.551
60,107
-0.80(-10.93%)
Mar 12, 2004
6.638
7.354
6.568
7.354
55,069
+0.79(+11.97%)
Mar 11, 2004
6.760
6.970
6.551
6.568
59,534
-0.21(-3.09%)
Mar 10, 2004
7.171
7.468
6.778
6.778
68,694
-0.39(-5.48%)
Mar 09, 2004
7.258
7.450
7.171
7.171
42,246
-0.07(-0.97%)
Mar 08, 2004
7.774
7.800
7.206
7.241
41,903
-0.51(-6.54%)
Mar 05, 2004
7.599
7.861
7.520
7.747
38,010
+0.10(+1.37%)
Mar 04, 2004
7.590
7.643
7.293
7.643
44,536
+0.09(+1.16%)
Mar 03, 2004
7.442
7.643
7.389
7.555
42,933
+0.13(+1.76%)
Mar 02, 2004
7.730
7.774
7.424
7.424
44,765
-0.35(-4.49%)
Mar 01, 2004
7.643
7.861
7.564
7.774
47,856
+0.13(+1.71%)
Feb 27, 2004
7.686
7.765
7.599
7.643
35,491
+0.01(+0.11%)
Feb 26, 2004
7.730
7.817
7.555
7.634
28,736
-0.18(-2.35%)
Feb 25, 2004
8.036
8.036
7.599
7.817
46,024
+0.09(+1.13%)
Feb 24, 2004
7.992
8.079
7.608
7.730
44,422
-0.04(-0.56%)
Feb 23, 2004
7.887
7.887
7.599
7.774
50,948
-0.05(-0.67%)
Feb 20, 2004
7.547
8.071
7.512
7.826
61,137
+0.37(+4.92%)
Feb 19, 2004
8.167
8.245
7.459
7.459
53,695
-0.67(-8.27%)
Feb 18, 2004
8.219
8.245
8.123
8.132
21,066
-0.09(-1.06%)
Feb 17, 2004
7.468
8.254
7.468
8.219
74,418
+0.77(+10.32%)
Feb 13, 2004
7.905
7.992
7.442
7.450
40,872
-0.41(-5.22%)
Feb 12, 2004
8.167
8.219
7.826
7.861
24,615
-0.35(-4.26%)
Feb 11, 2004
8.228
8.298
8.123
8.210
25,416
-0.09(-1.05%)
Feb 10, 2004
8.088
8.298
8.071
8.298
56,329
+0.21(+2.59%)
Feb 09, 2004
8.385
8.385
8.018
8.088
63,427
-0.44(-5.12%)
Feb 06, 2004
7.599
8.630
7.555
8.525
60,221
+0.95(+12.57%)
Feb 05, 2004
7.686
7.686
7.433
7.573
32,171
-0.05(-0.69%)
Feb 04, 2004
8.079
8.079
7.581
7.625
60,107
-0.48(-5.93%)
Feb 03, 2004
7.931
8.210
7.905
8.106
28,851
+0.09(+1.09%)
Feb 02, 2004
8.237
8.237
7.878
8.018
44,422
-0.13(-1.61%)
Jan 30, 2004
8.254
8.324
8.079
8.149
33,431
-0.18(-2.20%)
Jan 29, 2004
8.036
8.385
8.027
8.333
37,438
+0.31(+3.81%)
Jan 28, 2004
8.298
8.429
7.966
8.027
36,980
-0.27(-3.26%)
Jan 27, 2004
8.691
8.726
8.245
8.298
51,978
-0.44(-5.00%)
Jan 26, 2004
8.472
8.734
8.385
8.734
48,887
+0.22(+2.56%)
Jan 23, 2004
8.429
8.516
8.341
8.516
32,973
+0.17(+2.09%)
Jan 22, 2004
8.516
8.638
8.341
8.341
48,200
-0.22(-2.55%)
Jan 21, 2004
8.577
8.691
8.490
8.560
31,828
-0.10(-1.21%)
Jan 20, 2004
8.647
8.682
8.298
8.665
73,617
-0.07(-0.80%)
Jan 16, 2004
8.630
8.734
8.472
8.734
109,795
+0.13(+1.52%)
Jan 15, 2004
8.534
8.726
8.254
8.603
56,214
-0.02(-0.20%)
Jan 14, 2004
8.472
8.621
8.306
8.621
59,992
+0.24(+2.81%)
Jan 13, 2004
8.647
8.647
8.315
8.385
28,508
-0.22(-2.54%)
Jan 12, 2004
8.402
8.603
8.385
8.603
19,692
+0.29(+3.47%)
Jan 09, 2004
8.647
8.656
8.298
8.315
41,101
-0.40(-4.61%)
Jan 08, 2004
8.647
8.734
8.385
8.717
44,765
+0.11(+1.32%)
Jan 07, 2004
8.341
8.603
8.341
8.603
34,575
+0.10(+1.23%)
Jan 06, 2004
8.734
8.734
8.341
8.499
24,271
-0.24(-2.70%)
Jan 05, 2004
8.647
8.734
8.394
8.734
40,643
+0.34(+4.06%)
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
.