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 (%)
May 31, 2019
6.610
6.660
6.340
6.410
89,300
-0.26(-3.90%)
May 30, 2019
6.600
6.700
6.580
6.670
38,158
+0.04(+0.60%)
May 29, 2019
6.630
6.750
6.610
6.630
52,515
-0.08(-1.19%)
May 28, 2019
6.550
6.720
6.490
6.710
86,297
+0.13(+1.98%)
May 24, 2019
6.540
6.630
6.540
6.580
37,100
+0.03(+0.46%)
May 23, 2019
6.550
6.570
6.470
6.550
47,493
-0.07(-1.06%)
May 22, 2019
6.550
6.630
6.450
6.620
113,535
+0.02(+0.30%)
May 21, 2019
6.610
6.660
6.550
6.600
68,244
-0.01(-0.15%)
May 20, 2019
6.720
6.880
6.590
6.610
203,100
-0.17(-2.51%)
May 17, 2019
6.810
6.870
6.770
6.780
36,500
-0.09(-1.31%)
May 16, 2019
6.910
6.980
6.820
6.870
32,708
-0.09(-1.29%)
May 15, 2019
6.750
7.000
6.750
6.960
55,118
+0.10(+1.46%)
May 14, 2019
6.690
6.890
6.690
6.860
43,172
+0.16(+2.39%)
May 13, 2019
6.690
6.810
6.670
6.700
58,843
-0.06(-0.89%)
May 10, 2019
6.800
6.910
6.710
6.760
55,800
-0.08(-1.17%)
May 09, 2019
6.760
6.970
6.760
6.840
67,505
+0.00(+0.00%)
May 08, 2019
6.810
6.920
6.700
6.840
38,689
+0.05(+0.74%)
May 07, 2019
6.810
6.910
6.735
6.790
34,684
-0.10(-1.45%)
May 06, 2019
6.800
6.970
6.790
6.890
42,785
+0.02(+0.29%)
May 03, 2019
6.770
6.920
6.770
6.870
44,900
+0.07(+1.03%)
May 02, 2019
6.750
6.840
6.690
6.800
42,040
+0.08(+1.19%)
May 01, 2019
6.740
6.840
6.690
6.720
45,504
-0.04(-0.59%)
Apr 30, 2019
7.030
7.060
6.740
6.760
104,810
-0.34(-4.79%)
Apr 29, 2019
6.890
7.130
6.890
7.100
76,327
+0.17(+2.45%)
Apr 26, 2019
6.940
6.990
6.850
6.930
53,400
+0.00(+0.00%)
Apr 25, 2019
6.890
6.960
6.840
6.930
29,550
-0.01(-0.14%)
Apr 24, 2019
6.880
7.000
6.880
6.940
36,091
-0.01(-0.14%)
Apr 23, 2019
6.830
6.980
6.830
6.950
47,511
+0.07(+1.02%)
Apr 22, 2019
6.750
6.920
6.750
6.880
51,477
+0.05(+0.73%)
Apr 18, 2019
6.870
6.970
6.780
6.830
40,700
-0.07(-1.01%)
Apr 17, 2019
6.890
6.950
6.810
6.900
31,628
+0.01(+0.15%)
Apr 16, 2019
6.860
7.070
6.820
6.890
54,875
-0.02(-0.29%)
Apr 15, 2019
6.840
6.950
6.740
6.910
52,404
+0.08(+1.17%)
Apr 12, 2019
6.900
7.020
6.680
6.830
45,200
-0.09(-1.30%)
Apr 11, 2019
7.100
7.180
6.870
6.920
65,566
-0.05(-0.72%)
Apr 10, 2019
6.860
6.990
6.860
6.970
46,512
+0.11(+1.60%)
Apr 09, 2019
6.860
6.950
6.710
6.860
39,951
-0.04(-0.58%)
Apr 08, 2019
6.830
6.950
6.750
6.900
42,245
+0.00(+0.00%)
Apr 05, 2019
6.700
6.910
6.700
6.900
67,100
+0.20(+2.99%)
Apr 04, 2019
6.620
6.780
6.620
6.700
42,756
+0.05(+0.75%)
Apr 03, 2019
6.690
6.725
6.590
6.650
30,776
+0.03(+0.45%)
Apr 02, 2019
6.640
6.680
6.530
6.620
75,914
-0.03(-0.45%)
Apr 01, 2019
6.680
6.750
6.640
6.650
46,013
-0.02(-0.30%)
Mar 29, 2019
6.810
6.940
6.620
6.670
108,400
-0.09(-1.33%)
Mar 28, 2019
6.880
6.950
6.660
6.760
35,148
-0.12(-1.74%)
Mar 27, 2019
6.820
6.950
6.790
6.880
37,698
-0.02(-0.29%)
Mar 26, 2019
6.750
6.940
6.660
6.900
27,700
+0.14(+2.07%)
Mar 25, 2019
6.450
6.840
6.450
6.760
56,208
+0.29(+4.48%)
Mar 22, 2019
6.770
6.850
6.460
6.470
121,900
-0.38(-5.55%)
Mar 21, 2019
6.930
7.110
6.770
6.850
74,776
-0.14(-2.00%)
Mar 20, 2019
6.980
7.080
6.954
6.990
27,594
-0.03(-0.43%)
Mar 19, 2019
7.020
7.090
7.010
7.020
20,472
-0.04(-0.57%)
Mar 18, 2019
7.020
7.120
6.970
7.060
52,031
+0.05(+0.71%)
Mar 15, 2019
7.040
7.340
6.950
7.010
356,800
+0.09(+1.30%)
Mar 14, 2019
6.890
6.990
6.890
6.920
23,206
-0.01(-0.14%)
Mar 13, 2019
6.920
7.050
6.920
6.930
53,102
-0.03(-0.43%)
Mar 12, 2019
6.900
7.030
6.900
6.960
39,812
+0.02(+0.29%)
Mar 11, 2019
6.810
6.980
6.810
6.940
39,390
+0.14(+2.06%)
Mar 08, 2019
6.700
6.890
6.700
6.800
87,900
-0.02(-0.29%)
Mar 07, 2019
6.730
6.880
6.730
6.820
49,870
+0.06(+0.89%)
Mar 06, 2019
6.940
6.960
6.740
6.760
68,224
-0.19(-2.73%)
Mar 05, 2019
6.850
6.960
6.850
6.950
30,569
+0.12(+1.76%)
Mar 04, 2019
6.980
7.030
6.830
6.830
39,959
-0.14(-2.01%)
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
.