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 (%)
Mar 30, 2012
10.19
10.19
9.880
9.880
61,475
-0.22(-2.18%)
Mar 29, 2012
10.22
10.23
10.01
10.10
42,635
-0.23(-2.23%)
Mar 28, 2012
10.68
10.72
10.19
10.33
111,938
-0.36(-3.37%)
Mar 27, 2012
10.66
10.90
10.66
10.69
57,429
-0.01(-0.09%)
Mar 26, 2012
10.29
10.75
10.26
10.70
94,649
+0.54(+5.31%)
Mar 23, 2012
9.900
10.19
9.810
10.16
62,938
+0.23(+2.32%)
Mar 22, 2012
10.24
10.24
9.880
9.930
34,318
-0.45(-4.34%)
Mar 21, 2012
10.36
10.43
10.30
10.38
49,063
+0.02(+0.19%)
Mar 20, 2012
10.36
10.47
10.30
10.36
52,289
-0.13(-1.24%)
Mar 19, 2012
10.24
10.65
10.22
10.49
65,845
+0.21(+2.04%)
Mar 16, 2012
10.21
10.31
9.970
10.28
202,393
+0.11(+1.08%)
Mar 15, 2012
10.24
10.24
9.970
10.17
40,016
-0.04(-0.39%)
Mar 14, 2012
10.27
10.36
10.05
10.21
70,075
-0.11(-1.07%)
Mar 13, 2012
10.07
10.34
9.920
10.32
65,991
+0.40(+4.03%)
Mar 12, 2012
9.970
10.01
9.830
9.920
48,317
-0.15(-1.49%)
Mar 09, 2012
9.840
10.15
9.800
10.07
86,882
+0.19(+1.92%)
Mar 08, 2012
10.08
10.08
9.720
9.880
60,017
-0.14(-1.40%)
Mar 07, 2012
10.01
10.04
9.810
10.02
56,305
+0.00(+0.00%)
Mar 06, 2012
10.31
10.40
9.990
10.02
62,676
-0.44(-4.21%)
Mar 05, 2012
9.990
10.50
9.900
10.46
72,178
+0.40(+3.98%)
Mar 02, 2012
10.60
10.61
9.940
10.06
138,497
-0.59(-5.54%)
Mar 01, 2012
10.72
10.97
10.60
10.65
73,222
-0.03(-0.28%)
Feb 29, 2012
11.12
11.20
10.68
10.68
117,863
-0.45(-4.04%)
Feb 28, 2012
11.29
11.38
11.08
11.13
51,405
-0.20(-1.77%)
Feb 27, 2012
11.07
11.40
11.00
11.33
73,152
+0.14(+1.25%)
Feb 24, 2012
11.26
11.30
11.06
11.19
45,051
-0.10(-0.89%)
Feb 23, 2012
11.11
11.35
11.09
11.29
64,868
+0.16(+1.44%)
Feb 22, 2012
11.13
11.33
11.05
11.13
63,736
-0.08(-0.71%)
Feb 21, 2012
11.24
11.35
11.12
11.21
49,928
-0.03(-0.27%)
Feb 17, 2012
11.14
11.29
11.05
11.24
58,276
+0.13(+1.17%)
Feb 16, 2012
10.75
11.22
10.75
11.11
54,532
+0.33(+3.06%)
Feb 15, 2012
10.94
10.95
10.67
10.78
77,573
-0.08(-0.74%)
Feb 14, 2012
10.91
11.04
10.72
10.86
66,561
-0.14(-1.27%)
Feb 13, 2012
10.66
11.02
10.52
11.00
69,926
+0.48(+4.56%)
Feb 10, 2012
10.47
10.59
10.22
10.52
69,788
-0.14(-1.31%)
Feb 09, 2012
10.97
10.97
10.56
10.66
59,812
-0.32(-2.91%)
Feb 08, 2012
11.00
11.12
10.77
10.98
56,906
-0.05(-0.45%)
Feb 07, 2012
11.17
11.29
11.02
11.03
48,484
-0.21(-1.87%)
Feb 06, 2012
11.28
11.43
11.14
11.24
58,916
-0.08(-0.71%)
Feb 03, 2012
10.64
11.35
10.58
11.32
116,502
+0.89(+8.53%)
Feb 02, 2012
10.33
10.71
10.23
10.43
100,396
+0.09(+0.87%)
Feb 01, 2012
10.40
10.47
10.30
10.34
104,166
+0.03(+0.29%)
Jan 31, 2012
10.19
10.40
10.15
10.31
86,770
+0.19(+1.88%)
Jan 30, 2012
9.930
10.22
9.920
10.12
59,841
+0.04(+0.40%)
Jan 27, 2012
9.910
10.19
9.910
10.08
62,326
+0.07(+0.70%)
Jan 26, 2012
10.12
10.12
9.900
10.01
61,994
-0.05(-0.50%)
Jan 25, 2012
10.09
10.12
9.980
10.06
60,292
-0.09(-0.89%)
Jan 24, 2012
9.970
10.19
9.900
10.15
76,922
+0.06(+0.59%)
Jan 23, 2012
9.990
10.22
9.950
10.09
91,490
+0.12(+1.20%)
Jan 20, 2012
9.770
10.01
9.690
9.970
80,838
+0.19(+1.94%)
Jan 19, 2012
9.950
9.950
9.680
9.780
68,393
-0.16(-1.61%)
Jan 18, 2012
9.780
9.950
9.620
9.940
57,972
+0.13(+1.33%)
Jan 17, 2012
9.600
9.970
9.600
9.810
124,166
+0.29(+3.05%)
Jan 13, 2012
9.540
9.550
9.360
9.520
72,094
-0.17(-1.75%)
Jan 12, 2012
9.770
9.810
9.610
9.690
38,134
-0.10(-1.02%)
Jan 11, 2012
9.760
9.820
9.660
9.790
51,131
-0.07(-0.71%)
Jan 10, 2012
9.810
9.900
9.650
9.860
77,449
+0.17(+1.75%)
Jan 09, 2012
9.670
9.790
9.550
9.690
117,742
+0.04(+0.41%)
Jan 06, 2012
9.740
9.780
9.530
9.650
84,768
-0.14(-1.43%)
Jan 05, 2012
9.700
9.820
9.500
9.790
56,703
-0.02(-0.20%)
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
.