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 (%)
Jun 28, 2013
6.070
6.090
5.920
5.980
375,090
-0.13(-2.13%)
Jun 27, 2013
6.120
6.160
5.980
6.110
92,546
+0.02(+0.33%)
Jun 26, 2013
6.430
6.430
6.080
6.090
65,760
-0.37(-5.73%)
Jun 25, 2013
6.510
6.580
6.400
6.460
91,601
+0.00(+0.00%)
Jun 24, 2013
6.500
6.640
6.420
6.460
120,483
-0.16(-2.42%)
Jun 21, 2013
6.400
6.660
6.360
6.620
216,045
+0.24(+3.76%)
Jun 20, 2013
6.510
6.620
6.360
6.380
59,875
-0.27(-4.06%)
Jun 19, 2013
7.060
7.210
6.620
6.650
71,605
-0.43(-6.07%)
Jun 18, 2013
6.870
7.100
6.830
7.080
120,383
+0.22(+3.21%)
Jun 17, 2013
6.470
6.870
6.450
6.860
57,074
+0.49(+7.69%)
Jun 14, 2013
6.700
6.700
6.340
6.370
44,742
-0.34(-5.07%)
Jun 13, 2013
6.500
6.740
6.440
6.710
37,311
+0.21(+3.23%)
Jun 12, 2013
6.700
6.820
6.490
6.500
49,302
-0.16(-2.40%)
Jun 11, 2013
6.700
6.770
6.609
6.660
51,299
-0.14(-2.06%)
Jun 10, 2013
6.340
6.870
6.340
6.800
79,915
+0.38(+5.92%)
Jun 07, 2013
6.280
6.480
6.210
6.420
63,059
+0.19(+3.05%)
Jun 06, 2013
6.200
6.310
6.130
6.230
59,021
+0.02(+0.32%)
Jun 05, 2013
6.210
6.320
6.110
6.210
44,055
+0.00(+0.00%)
Jun 04, 2013
6.380
6.510
6.160
6.210
87,002
-0.18(-2.82%)
Jun 03, 2013
6.110
6.460
6.060
6.390
256,024
+0.31(+5.10%)
May 31, 2013
6.170
6.260
6.080
6.080
114,606
-0.15(-2.41%)
May 30, 2013
6.240
6.290
6.180
6.230
50,575
+0.00(+0.00%)
May 29, 2013
6.250
6.290
6.180
6.230
36,389
-0.06(-0.95%)
May 28, 2013
6.200
6.420
6.131
6.290
144,470
+0.18(+2.95%)
May 24, 2013
6.110
6.160
6.070
6.110
52,856
-0.04(-0.65%)
May 23, 2013
6.070
6.240
6.030
6.150
59,683
+0.01(+0.16%)
May 22, 2013
6.260
6.280
6.100
6.140
65,883
-0.09(-1.44%)
May 21, 2013
6.260
6.260
6.210
6.230
32,179
-0.04(-0.64%)
May 20, 2013
6.290
6.330
6.210
6.270
63,685
-0.06(-0.95%)
May 17, 2013
6.430
6.430
6.280
6.330
74,646
-0.08(-1.25%)
May 16, 2013
6.430
6.430
6.350
6.410
19,085
-0.04(-0.62%)
May 15, 2013
6.480
6.560
6.370
6.450
46,696
+0.11(+1.74%)
May 13, 2013
6.350
6.370
6.280
6.340
59,118
+0.00(+0.00%)
May 10, 2013
6.350
6.380
6.300
6.340
30,455
+0.02(+0.32%)
May 09, 2013
6.420
6.420
6.260
6.320
42,159
-0.09(-1.40%)
May 08, 2013
6.440
6.460
6.350
6.410
64,515
-0.05(-0.77%)
May 07, 2013
6.430
6.520
6.400
6.460
105,890
+0.06(+0.94%)
May 06, 2013
6.320
6.440
6.310
6.400
129,277
+0.08(+1.27%)
May 03, 2013
6.320
6.455
6.220
6.320
180,022
+0.11(+1.77%)
May 02, 2013
6.170
6.335
6.150
6.210
404,748
+0.11(+1.80%)
May 01, 2013
6.490
6.530
6.060
6.100
155,677
-0.44(-6.73%)
Apr 30, 2013
6.650
6.650
6.460
6.540
116,281
-0.10(-1.51%)
Apr 29, 2013
6.490
6.690
6.450
6.640
72,947
+0.17(+2.63%)
Apr 26, 2013
6.580
6.590
6.420
6.470
103,330
-0.12(-1.82%)
Apr 25, 2013
6.800
6.860
6.540
6.590
65,871
-0.20(-2.95%)
Apr 24, 2013
6.850
6.880
6.750
6.790
38,120
-0.08(-1.16%)
Apr 23, 2013
6.880
6.930
6.810
6.870
79,247
+0.07(+1.03%)
Apr 22, 2013
6.970
6.970
6.760
6.800
118,490
-0.19(-2.72%)
Apr 19, 2013
6.940
7.070
6.910
6.990
90,984
+0.05(+0.72%)
Apr 18, 2013
7.110
7.220
6.890
6.940
56,684
-0.16(-2.25%)
Apr 17, 2013
7.150
7.380
7.000
7.100
84,020
-0.10(-1.39%)
Apr 16, 2013
7.200
7.420
7.180
7.200
83,500
+0.07(+0.98%)
Apr 15, 2013
7.520
7.530
7.080
7.130
104,004
-0.42(-5.56%)
Apr 12, 2013
7.530
7.610
7.260
7.550
91,633
+0.00(+0.00%)
Apr 11, 2013
7.740
7.770
7.500
7.550
46,765
-0.24(-3.08%)
Apr 10, 2013
7.870
7.980
7.760
7.790
89,526
-0.07(-0.89%)
Apr 09, 2013
7.920
7.990
7.830
7.860
71,819
-0.07(-0.88%)
Apr 08, 2013
7.700
7.950
7.640
7.930
84,551
+0.28(+3.66%)
Apr 05, 2013
7.730
7.870
7.590
7.650
54,745
-0.23(-2.92%)
Apr 04, 2013
8.030
8.070
7.850
7.880
40,459
-0.12(-1.50%)
Apr 03, 2013
8.090
8.150
8.000
8.000
69,669
-0.09(-1.11%)
Apr 02, 2013
8.260
8.310
8.050
8.090
65,357
-0.13(-1.58%)
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
.