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
)
2.800
+0.220 (+8.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2021
5.250
5.300
5.160
5.220
116,335
+0.01(+0.19%)
May 27, 2021
5.210
5.370
5.180
5.210
634,653
+0.00(+0.00%)
May 26, 2021
5.250
5.250
5.090
5.210
144,535
+0.00(+0.00%)
May 25, 2021
5.460
5.500
5.210
5.210
121,667
-0.28(-5.10%)
May 24, 2021
5.460
5.500
5.370
5.490
134,774
-0.01(-0.18%)
May 21, 2021
5.460
5.510
5.390
5.500
59,477
+0.11(+2.04%)
May 20, 2021
5.550
5.590
5.320
5.390
80,330
-0.20(-3.58%)
May 19, 2021
5.540
5.590
5.450
5.590
101,566
+0.03(+0.54%)
May 18, 2021
5.560
5.650
5.540
5.560
84,978
-0.04(-0.71%)
May 17, 2021
5.610
5.650
5.540
5.600
63,426
-0.06(-1.06%)
May 14, 2021
5.680
5.685
5.530
5.660
57,006
+0.04(+0.71%)
May 13, 2021
5.520
5.700
5.500
5.620
134,822
+0.07(+1.26%)
May 12, 2021
5.700
5.730
5.500
5.550
96,911
-0.17(-2.97%)
May 11, 2021
5.650
5.790
5.650
5.720
99,642
+0.05(+0.88%)
May 10, 2021
5.700
5.830
5.660
5.670
93,224
-0.03(-0.53%)
May 07, 2021
5.650
5.740
5.650
5.700
44,495
-0.01(-0.18%)
May 06, 2021
5.700
5.777
5.650
5.710
52,470
-0.02(-0.35%)
May 05, 2021
5.730
5.770
5.670
5.730
48,601
-0.03(-0.52%)
May 04, 2021
5.830
5.870
5.740
5.760
53,573
-0.14(-2.37%)
May 03, 2021
5.900
5.900
5.820
5.900
68,211
+0.06(+1.03%)
Apr 30, 2021
5.680
5.880
5.680
5.840
113,600
+0.09(+1.57%)
Apr 29, 2021
5.720
5.750
5.690
5.750
54,528
+0.05(+0.88%)
Apr 28, 2021
5.700
5.750
5.690
5.700
51,256
-0.03(-0.52%)
Apr 27, 2021
5.680
5.730
5.670
5.730
64,865
+0.03(+0.53%)
Apr 26, 2021
5.720
5.750
5.690
5.700
45,680
+0.01(+0.18%)
Apr 23, 2021
5.820
5.850
5.690
5.690
67,600
-0.09(-1.56%)
Apr 22, 2021
5.880
5.900
5.760
5.780
60,643
-0.12(-2.03%)
Apr 21, 2021
5.770
5.920
5.730
5.900
90,618
+0.13(+2.25%)
Apr 20, 2021
5.660
5.780
5.640
5.770
76,798
+0.08(+1.41%)
Apr 19, 2021
5.840
5.870
5.650
5.690
68,603
-0.20(-3.40%)
Apr 16, 2021
5.920
5.980
5.822
5.890
53,300
+0.06(+1.03%)
Apr 15, 2021
5.710
5.860
5.685
5.830
51,568
+0.10(+1.75%)
Apr 14, 2021
5.690
5.800
5.670
5.730
54,490
-0.01(-0.17%)
Apr 13, 2021
5.740
5.820
5.700
5.740
40,003
+0.00(+0.00%)
Apr 12, 2021
5.880
5.880
5.720
5.740
51,773
-0.22(-3.69%)
Apr 09, 2021
6.090
6.140
5.870
5.960
74,700
-0.14(-2.30%)
Apr 08, 2021
5.680
6.110
5.610
6.100
172,939
+0.43(+7.58%)
Apr 07, 2021
5.770
5.830
5.630
5.670
96,978
-0.13(-2.24%)
Apr 06, 2021
5.690
5.900
5.690
5.800
84,230
+0.07(+1.22%)
Apr 05, 2021
5.880
5.980
5.690
5.730
79,755
-0.15(-2.55%)
Apr 01, 2021
5.790
5.960
5.700
5.880
189,000
+0.09(+1.55%)
Mar 31, 2021
6.040
6.240
5.790
5.790
213,914
-0.19(-3.18%)
Mar 30, 2021
5.890
6.090
5.840
5.980
80,643
+0.05(+0.84%)
Mar 29, 2021
5.850
6.070
5.850
5.930
74,538
-0.04(-0.67%)
Mar 26, 2021
6.200
6.200
5.890
5.970
62,700
-0.09(-1.49%)
Mar 25, 2021
5.900
6.140
5.880
6.060
73,584
+0.09(+1.51%)
Mar 24, 2021
6.100
6.440
5.970
5.970
106,884
-0.11(-1.81%)
Mar 23, 2021
6.060
6.290
6.050
6.080
154,430
-0.08(-1.30%)
Mar 22, 2021
6.260
6.420
6.120
6.160
218,578
-0.23(-3.60%)
Mar 19, 2021
6.390
6.520
6.300
6.390
405,700
-0.06(-0.93%)
Mar 18, 2021
6.550
6.700
6.430
6.450
115,652
-0.17(-2.57%)
Mar 17, 2021
6.770
6.840
6.580
6.620
101,496
-0.18(-2.65%)
Mar 16, 2021
6.830
6.871
6.670
6.800
49,417
-0.06(-0.87%)
Mar 15, 2021
6.970
6.970
6.700
6.860
85,010
-0.12(-1.72%)
Mar 12, 2021
6.890
7.060
6.890
6.980
72,400
+0.17(+2.50%)
Mar 11, 2021
6.800
6.950
6.680
6.810
111,210
-0.06(-0.87%)
Mar 10, 2021
6.730
6.960
6.730
6.870
90,160
+0.11(+1.63%)
Mar 09, 2021
6.700
6.990
6.690
6.760
125,069
+0.03(+0.45%)
Mar 08, 2021
6.460
6.790
6.450
6.730
141,267
+0.19(+2.91%)
Mar 05, 2021
6.390
6.580
6.340
6.540
114,700
+0.18(+2.83%)
Mar 04, 2021
6.330
6.520
6.250
6.360
89,577
-0.01(-0.16%)
Mar 03, 2021
6.370
6.570
6.300
6.370
121,698
+0.07(+1.11%)
Mar 02, 2021
6.250
6.440
6.250
6.300
152,744
-0.13(-2.02%)
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
.