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, 2010
6.980
7.080
6.830
6.910
81,785
-0.08(-1.14%)
Mar 30, 2010
7.110
7.160
6.970
6.990
56,236
-0.12(-1.69%)
Mar 29, 2010
7.140
7.180
7.040
7.110
78,867
+0.01(+0.14%)
Mar 26, 2010
7.140
7.200
7.020
7.100
72,174
-0.02(-0.28%)
Mar 25, 2010
7.240
7.380
7.090
7.120
51,580
-0.09(-1.25%)
Mar 24, 2010
7.210
7.330
7.190
7.210
57,879
-0.06(-0.83%)
Mar 23, 2010
7.200
7.300
7.110
7.270
58,987
+0.08(+1.11%)
Mar 22, 2010
6.940
7.200
6.903
7.190
99,511
+0.21(+3.01%)
Mar 19, 2010
7.050
7.050
6.900
6.980
118,973
-0.02(-0.29%)
Mar 18, 2010
6.950
7.050
6.890
7.000
21,846
+0.02(+0.29%)
Mar 17, 2010
7.000
7.050
6.910
6.980
37,010
-0.02(-0.29%)
Mar 16, 2010
6.980
7.020
6.860
7.000
67,296
+0.03(+0.43%)
Mar 15, 2010
6.880
6.980
6.860
6.970
63,913
+0.34(+5.13%)
Mar 12, 2010
6.920
6.930
6.550
6.630
97,755
-0.24(-3.49%)
Mar 11, 2010
6.970
7.490
6.810
6.870
325,657
-0.17(-2.41%)
Mar 10, 2010
6.990
7.100
6.860
7.040
82,104
+0.04(+0.57%)
Mar 09, 2010
6.980
7.010
6.940
7.000
71,532
+0.01(+0.14%)
Mar 08, 2010
6.990
7.000
6.920
6.990
88,887
+0.01(+0.14%)
Mar 05, 2010
6.850
6.980
6.800
6.980
108,159
+0.15(+2.20%)
Mar 04, 2010
6.890
6.900
6.740
6.830
38,713
-0.06(-0.87%)
Mar 03, 2010
6.750
6.900
6.700
6.890
125,602
+0.15(+2.23%)
Mar 02, 2010
6.680
6.750
6.650
6.740
42,478
+0.09(+1.35%)
Mar 01, 2010
6.540
6.690
6.470
6.650
68,096
+0.17(+2.62%)
Feb 26, 2010
6.520
6.540
6.420
6.480
69,673
-0.02(-0.31%)
Feb 25, 2010
6.530
6.570
6.410
6.500
34,679
-0.14(-2.11%)
Feb 24, 2010
6.600
6.640
6.530
6.640
49,168
+0.07(+1.07%)
Feb 23, 2010
6.520
6.600
6.460
6.570
132,547
+0.03(+0.46%)
Feb 22, 2010
6.460
6.540
6.360
6.540
43,081
+0.09(+1.40%)
Feb 19, 2010
6.410
6.500
6.330
6.450
49,815
+0.04(+0.62%)
Feb 18, 2010
6.320
6.410
6.200
6.410
38,589
+0.11(+1.75%)
Feb 17, 2010
6.300
6.320
6.110
6.300
35,386
+0.01(+0.16%)
Feb 16, 2010
6.150
6.300
6.080
6.290
70,627
+0.18(+2.95%)
Feb 12, 2010
5.890
6.110
6.110
6.110
62,100
+0.17(+2.86%)
Feb 11, 2010
5.870
5.940
5.820
5.940
56,973
+0.03(+0.51%)
Feb 10, 2010
5.990
6.000
5.860
5.910
78,506
-0.13(-2.15%)
Feb 09, 2010
6.090
6.090
5.960
6.040
34,334
+0.05(+0.83%)
Feb 08, 2010
6.050
6.150
5.920
5.990
79,181
-0.05(-0.83%)
Feb 05, 2010
5.930
6.070
5.810
6.040
56,139
+0.14(+2.37%)
Feb 04, 2010
6.100
6.180
5.830
5.900
104,428
-0.21(-3.44%)
Feb 03, 2010
6.240
6.380
6.100
6.110
58,602
-0.17(-2.71%)
Feb 02, 2010
6.470
6.500
6.250
6.280
60,186
-0.18(-2.82%)
Feb 01, 2010
6.460
6.480
6.380
6.463
88,476
+0.01(+0.19%)
Jan 29, 2010
6.390
6.480
6.270
6.450
100,094
+0.10(+1.57%)
Jan 28, 2010
6.500
6.500
6.290
6.350
102,691
-0.13(-2.01%)
Jan 27, 2010
6.230
6.500
6.230
6.480
65,604
+0.23(+3.68%)
Jan 26, 2010
6.270
6.500
6.220
6.250
94,066
-0.06(-0.95%)
Jan 25, 2010
6.280
6.340
6.180
6.310
39,992
+0.07(+1.12%)
Jan 22, 2010
6.340
6.470
6.210
6.240
66,164
-0.11(-1.73%)
Jan 21, 2010
6.600
6.650
6.350
6.350
71,101
-0.26(-3.93%)
Jan 20, 2010
6.690
6.700
6.520
6.610
64,732
-0.16(-2.36%)
Jan 19, 2010
6.490
6.790
6.410
6.770
101,168
+0.31(+4.80%)
Jan 15, 2010
6.580
6.460
6.460
6.460
82,700
-0.07(-1.07%)
Jan 14, 2010
6.470
6.545
6.440
6.530
30,234
+0.05(+0.77%)
Jan 13, 2010
6.420
6.530
6.420
6.480
38,967
+0.01(+0.15%)
Jan 12, 2010
6.530
6.650
6.400
6.470
72,626
-0.13(-1.97%)
Jan 11, 2010
6.590
6.610
6.440
6.600
62,330
+0.07(+1.07%)
Jan 08, 2010
6.480
6.530
6.410
6.530
42,938
+0.01(+0.15%)
Jan 07, 2010
6.460
6.560
6.460
6.520
35,179
+0.04(+0.62%)
Jan 06, 2010
6.580
6.610
6.420
6.480
69,652
-0.13(-1.97%)
Jan 05, 2010
6.700
6.700
6.490
6.610
90,256
-0.08(-1.20%)
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
.