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 30, 2016
7.670
7.700
7.400
7.600
108,849
-0.03(-0.39%)
Jun 29, 2016
7.380
7.700
7.380
7.630
83,203
+0.28(+3.81%)
Jun 28, 2016
7.640
7.810
7.320
7.350
95,629
-0.26(-3.42%)
Jun 27, 2016
7.500
7.750
7.465
7.610
117,998
-0.23(-2.93%)
Jun 24, 2016
7.500
7.900
7.300
7.840
231,748
-0.05(-0.63%)
Jun 23, 2016
7.940
7.970
7.730
7.890
54,457
+0.15(+1.94%)
Jun 22, 2016
7.940
8.120
7.710
7.740
47,051
-0.35(-4.33%)
Jun 21, 2016
8.060
8.190
7.900
8.090
62,197
-0.13(-1.58%)
Jun 20, 2016
8.070
8.620
8.070
8.220
131,371
+0.10(+1.23%)
Jun 17, 2016
7.930
8.150
7.900
8.120
343,397
+0.16(+2.01%)
Jun 16, 2016
7.750
7.980
7.750
7.960
68,349
+0.08(+1.02%)
Jun 15, 2016
8.050
8.070
7.860
7.880
38,918
-0.19(-2.35%)
Jun 14, 2016
7.950
8.080
7.770
8.070
56,638
+0.06(+0.75%)
Jun 13, 2016
7.640
8.490
7.460
8.010
177,650
+0.43(+5.67%)
Jun 10, 2016
7.570
7.660
7.450
7.580
73,819
-0.13(-1.69%)
Jun 09, 2016
7.810
7.830
7.650
7.710
60,057
-0.29(-3.63%)
Jun 08, 2016
7.850
8.120
7.765
8.000
39,691
+0.15(+1.91%)
Jun 07, 2016
8.000
8.220
7.790
7.850
56,378
-0.33(-4.03%)
Jun 06, 2016
7.700
8.200
7.700
8.180
78,006
+0.39(+5.01%)
Jun 03, 2016
7.610
7.820
7.520
7.790
46,025
+0.08(+1.04%)
Jun 02, 2016
8.320
8.320
7.590
7.710
45,443
-0.24(-3.02%)
Jun 01, 2016
7.730
8.190
7.730
7.950
56,338
-0.03(-0.38%)
May 31, 2016
7.580
8.510
7.550
7.980
174,595
+0.21(+2.70%)
May 27, 2016
7.640
7.770
7.770
7.770
40,700
+0.16(+2.10%)
May 26, 2016
7.700
7.900
7.580
7.610
28,907
-0.19(-2.44%)
May 25, 2016
7.740
7.950
7.640
7.800
66,836
+0.02(+0.26%)
May 24, 2016
7.120
7.910
7.120
7.780
64,494
+0.67(+9.42%)
May 23, 2016
7.280
7.380
7.090
7.110
41,009
-0.29(-3.92%)
May 20, 2016
7.120
7.500
7.080
7.400
57,588
+0.33(+4.67%)
May 19, 2016
7.150
7.360
7.050
7.070
41,279
-0.23(-3.15%)
May 18, 2016
7.020
7.460
7.020
7.300
70,789
+0.20(+2.82%)
May 17, 2016
7.390
7.510
7.000
7.100
85,908
-0.42(-5.59%)
May 16, 2016
7.110
7.700
7.110
7.520
61,326
+0.30(+4.16%)
May 13, 2016
7.430
7.560
7.140
7.220
54,721
-0.28(-3.73%)
May 12, 2016
7.620
7.750
7.280
7.500
79,241
-0.13(-1.70%)
May 11, 2016
7.560
7.760
7.550
7.630
42,119
+0.03(+0.39%)
May 10, 2016
7.520
7.740
7.520
7.600
108,792
+0.07(+0.93%)
May 09, 2016
7.440
7.730
7.440
7.530
37,324
-0.02(-0.26%)
May 06, 2016
7.560
7.650
7.480
7.550
58,217
-0.04(-0.53%)
May 05, 2016
7.690
7.690
7.500
7.590
32,379
-0.10(-1.30%)
May 04, 2016
7.930
8.090
7.620
7.690
59,148
-0.29(-3.63%)
May 03, 2016
7.960
8.350
7.960
7.980
72,744
-0.12(-1.48%)
May 02, 2016
8.010
8.550
8.010
8.100
96,649
-0.05(-0.61%)
Apr 29, 2016
7.860
8.240
7.800
8.150
86,872
+0.10(+1.24%)
Apr 28, 2016
8.140
8.370
8.030
8.050
74,969
-0.36(-4.28%)
Apr 27, 2016
8.030
8.480
8.030
8.410
73,861
+0.03(+0.36%)
Apr 26, 2016
7.800
8.410
7.800
8.380
60,045
+0.52(+6.62%)
Apr 25, 2016
7.700
7.890
7.520
7.860
50,756
+0.11(+1.42%)
Apr 22, 2016
7.730
7.930
7.620
7.750
45,656
-0.02(-0.26%)
Apr 21, 2016
7.930
8.120
7.730
7.770
37,868
-0.14(-1.77%)
Apr 20, 2016
7.900
8.170
7.830
7.910
85,037
-0.19(-2.35%)
Apr 19, 2016
8.200
8.390
8.060
8.100
56,596
-0.25(-2.99%)
Apr 18, 2016
7.910
8.380
7.750
8.350
79,256
+0.44(+5.56%)
Apr 15, 2016
7.740
8.010
7.740
7.910
40,025
+0.06(+0.76%)
Apr 14, 2016
8.210
8.500
7.700
7.850
65,199
-0.49(-5.88%)
Apr 13, 2016
7.610
8.500
7.610
8.340
155,719
+0.74(+9.74%)
Apr 12, 2016
7.420
7.980
7.320
7.600
100,836
+0.15(+2.01%)
Apr 11, 2016
7.230
7.570
7.230
7.450
36,724
+0.30(+4.20%)
Apr 08, 2016
7.220
7.480
7.100
7.150
32,049
-0.02(-0.28%)
Apr 07, 2016
7.180
7.300
7.060
7.170
48,469
-0.08(-1.10%)
Apr 06, 2016
7.570
7.710
7.130
7.250
61,626
-0.40(-5.23%)
Apr 05, 2016
7.250
7.710
7.250
7.650
73,222
+0.35(+4.79%)
Apr 04, 2016
7.580
7.700
7.230
7.300
43,931
-0.31(-4.07%)
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
.