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, 2008
6.640
6.810
6.400
6.690
122,240
+0.05(+0.75%)
Mar 28, 2008
6.950
6.950
6.610
6.640
42,600
-0.22(-3.21%)
Mar 27, 2008
6.950
6.980
6.660
6.860
74,900
-0.09(-1.29%)
Mar 26, 2008
6.520
6.970
6.440
6.950
88,100
+0.38(+5.78%)
Mar 25, 2008
6.750
6.840
6.550
6.570
86,524
-0.24(-3.52%)
Mar 24, 2008
6.770
6.900
6.600
6.810
57,200
+0.12(+1.79%)
Mar 21, 2008
6.740
6.980
6.620
6.690
484,700
+0.00(+0.00%)
Mar 20, 2008
6.740
6.980
6.620
6.690
484,700
+0.38(+6.02%)
Mar 19, 2008
6.370
6.550
6.180
6.310
115,456
+0.08(+1.28%)
Mar 18, 2008
6.120
6.300
6.070
6.230
154,761
+0.30(+5.06%)
Mar 17, 2008
5.800
6.120
5.710
5.930
92,210
-0.04(-0.67%)
Mar 14, 2008
6.500
6.500
5.680
5.970
146,011
-0.28(-4.48%)
Mar 13, 2008
6.130
6.420
5.830
6.250
109,318
+0.01(+0.16%)
Mar 12, 2008
6.240
6.490
6.180
6.240
169,975
+0.03(+0.48%)
Mar 11, 2008
5.570
6.210
5.570
6.210
114,625
+0.77(+14.15%)
Mar 10, 2008
5.580
5.580
5.400
5.440
37,650
-0.11(-1.98%)
Mar 07, 2008
5.410
5.820
5.370
5.550
54,200
+0.13(+2.40%)
Mar 06, 2008
5.730
5.750
5.410
5.420
122,500
-0.33(-5.74%)
Mar 05, 2008
6.030
6.030
5.700
5.750
91,600
-0.20(-3.36%)
Mar 04, 2008
5.650
6.040
5.570
5.950
75,012
+0.30(+5.31%)
Mar 03, 2008
5.610
5.690
5.500
5.650
131,300
+0.00(+0.00%)
Feb 29, 2008
5.980
5.980
5.650
5.650
139,119
-0.41(-6.77%)
Feb 28, 2008
6.240
6.240
5.790
6.060
90,857
-0.21(-3.35%)
Feb 27, 2008
6.330
6.560
6.060
6.270
58,900
-0.13(-2.03%)
Feb 26, 2008
6.300
6.650
6.180
6.400
102,799
+0.03(+0.47%)
Feb 25, 2008
5.930
6.420
5.660
6.370
144,718
+0.45(+7.60%)
Feb 22, 2008
6.140
6.140
5.750
5.920
96,200
-0.14(-2.31%)
Feb 21, 2008
6.780
6.990
6.020
6.060
175,020
-0.69(-10.22%)
Feb 20, 2008
6.120
6.840
5.980
6.750
151,435
+0.63(+10.29%)
Feb 19, 2008
5.900
6.180
5.760
6.120
113,500
+0.37(+6.43%)
Feb 18, 2008
5.570
5.900
5.530
5.750
0
+0.00(+0.00%)
Feb 15, 2008
5.570
5.900
5.530
5.750
89,825
+0.18(+3.23%)
Feb 14, 2008
5.810
5.840
5.460
5.570
56,900
-0.23(-3.97%)
Feb 13, 2008
5.700
5.800
5.650
5.800
62,300
+0.28(+5.07%)
Feb 12, 2008
5.590
5.590
5.500
5.520
27,500
-0.05(-0.90%)
Feb 11, 2008
5.770
5.770
5.550
5.570
45,900
-0.21(-3.63%)
Feb 08, 2008
5.920
5.960
5.650
5.780
64,200
-0.19(-3.18%)
Feb 07, 2008
5.840
6.130
5.830
5.970
89,700
+0.14(+2.40%)
Feb 06, 2008
6.140
6.160
5.800
5.830
144,500
-0.27(-4.43%)
Feb 05, 2008
5.970
6.150
5.750
6.100
138,492
+0.02(+0.33%)
Feb 04, 2008
6.090
6.180
5.980
6.080
51,800
-0.10(-1.62%)
Feb 01, 2008
6.080
6.200
5.790
6.180
122,800
+0.14(+2.32%)
Jan 31, 2008
5.560
6.120
5.560
6.040
139,100
+0.38(+6.71%)
Jan 30, 2008
5.600
5.930
5.550
5.660
167,215
+0.01(+0.18%)
Jan 29, 2008
5.870
5.870
5.520
5.650
104,985
-0.24(-4.07%)
Jan 28, 2008
5.500
6.020
5.460
5.890
67,900
+0.37(+6.70%)
Jan 25, 2008
5.690
5.690
5.420
5.520
105,100
+0.03(+0.55%)
Jan 24, 2008
6.150
6.150
5.490
5.490
117,745
-0.64(-10.44%)
Jan 23, 2008
5.690
6.180
5.410
6.130
192,200
+0.30(+5.15%)
Jan 22, 2008
5.300
5.950
5.300
5.830
137,600
+0.36(+6.58%)
Jan 21, 2008
5.300
5.650
5.250
5.470
0
+0.00(+0.00%)
Jan 18, 2008
5.300
5.650
5.250
5.470
139,760
+0.01(+0.18%)
Jan 17, 2008
5.660
5.660
5.250
5.460
83,757
-0.16(-2.85%)
Jan 16, 2008
5.430
6.000
5.430
5.620
108,200
+0.21(+3.88%)
Jan 15, 2008
5.460
5.540
5.150
5.410
117,200
-0.13(-2.35%)
Jan 14, 2008
5.650
5.650
5.470
5.540
87,540
-0.06(-1.07%)
Jan 11, 2008
6.000
6.000
5.410
5.600
218,500
-0.23(-3.95%)
Jan 10, 2008
5.310
5.830
5.140
5.830
129,600
+0.44(+8.16%)
Jan 09, 2008
5.110
5.430
5.030
5.390
128,200
+0.25(+4.86%)
Jan 08, 2008
5.650
5.650
5.100
5.140
112,600
-0.48(-8.54%)
Jan 07, 2008
5.530
5.740
5.410
5.620
90,700
+0.13(+2.37%)
Jan 04, 2008
5.600
5.650
5.240
5.490
202,153
-0.16(-2.83%)
Jan 03, 2008
5.960
6.380
5.650
5.650
235,250
-0.29(-4.88%)
Jan 02, 2008
5.500
6.210
5.490
5.940
334,950
+0.41(+7.41%)
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
.