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
)
2.830
+0.040 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2005
5.505
5.514
5.411
5.411
45,903
-0.06(-1.03%)
May 27, 2005
5.336
5.486
5.290
5.467
22,684
+0.13(+2.45%)
May 26, 2005
5.187
5.374
5.187
5.336
27,392
+0.15(+2.88%)
May 25, 2005
5.187
5.318
5.131
5.187
20,437
-0.07(-1.25%)
May 24, 2005
5.112
5.318
5.093
5.252
29,746
+0.10(+2.00%)
May 23, 2005
5.243
5.262
5.140
5.150
28,569
-0.05(-0.90%)
May 20, 2005
5.280
5.299
5.168
5.196
32,956
-0.04(-0.71%)
May 19, 2005
5.215
5.327
5.159
5.234
41,516
+0.04(+0.72%)
May 18, 2005
5.037
5.234
5.037
5.196
75,435
+0.20(+3.93%)
May 17, 2005
4.878
5.028
4.813
5.000
65,056
+0.08(+1.71%)
May 16, 2005
4.813
4.972
4.813
4.916
61,525
+0.12(+2.53%)
May 13, 2005
5.000
5.131
4.785
4.794
50,504
-0.21(-4.11%)
May 12, 2005
5.056
5.215
4.963
5.000
34,561
-0.15(-2.90%)
May 11, 2005
5.196
5.224
4.953
5.150
42,693
-0.04(-0.72%)
May 10, 2005
5.140
5.271
5.056
5.187
27,285
+0.00(+0.00%)
May 09, 2005
5.075
5.262
5.028
5.187
33,598
+0.11(+2.21%)
May 06, 2005
5.178
5.243
5.047
5.075
50,504
-0.07(-1.27%)
May 05, 2005
5.047
5.187
5.047
5.140
34,347
+0.01(+0.18%)
May 04, 2005
5.000
5.224
4.991
5.131
49,006
+0.18(+3.58%)
May 03, 2005
4.953
5.019
4.813
4.953
40,553
-0.05(-0.93%)
May 02, 2005
4.953
5.037
4.860
5.000
37,878
+0.14(+2.88%)
Apr 29, 2005
5.093
5.093
4.860
4.860
87,098
-0.19(-3.70%)
Apr 28, 2005
5.075
5.196
5.047
5.047
35,631
-0.07(-1.46%)
Apr 27, 2005
5.019
5.252
5.019
5.122
48,899
+0.05(+0.92%)
Apr 26, 2005
5.140
5.271
5.000
5.075
51,360
-0.12(-2.34%)
Apr 25, 2005
5.140
5.206
5.000
5.196
48,899
+0.10(+2.02%)
Apr 22, 2005
5.234
5.234
4.953
5.093
60,562
-0.21(-3.88%)
Apr 21, 2005
5.093
5.327
4.925
5.299
56,817
+0.30(+5.98%)
Apr 20, 2005
5.252
5.252
4.963
5.000
61,846
-0.30(-5.64%)
Apr 19, 2005
5.234
5.318
5.093
5.299
44,084
+0.12(+2.35%)
Apr 18, 2005
5.093
5.224
5.000
5.178
34,989
+0.13(+2.59%)
Apr 15, 2005
5.234
5.280
5.019
5.047
40,981
-0.09(-1.82%)
Apr 14, 2005
5.252
5.364
5.140
5.140
39,269
-0.14(-2.65%)
Apr 13, 2005
5.336
5.374
5.206
5.280
37,236
-0.06(-1.05%)
Apr 12, 2005
5.280
5.374
5.150
5.336
48,364
+0.01(+0.18%)
Apr 11, 2005
5.346
5.374
5.243
5.327
34,989
+0.07(+1.42%)
Apr 08, 2005
5.514
5.514
5.178
5.252
61,204
-0.25(-4.58%)
Apr 07, 2005
5.421
5.514
5.280
5.505
37,022
+0.08(+1.55%)
Apr 06, 2005
5.467
5.505
5.374
5.421
27,285
+0.00(+0.00%)
Apr 05, 2005
5.383
5.421
5.290
5.421
32,100
+0.07(+1.22%)
Apr 04, 2005
5.187
5.374
5.168
5.355
31,886
+0.16(+3.06%)
Apr 01, 2005
5.467
5.477
5.187
5.196
58,101
-0.18(-3.30%)
Mar 31, 2005
5.327
5.374
5.262
5.374
43,763
+0.01(+0.17%)
Mar 30, 2005
5.168
5.449
5.168
5.364
101,757
+0.24(+4.74%)
Mar 29, 2005
5.458
5.458
5.047
5.122
97,370
-0.35(-6.32%)
Mar 28, 2005
5.364
5.477
5.290
5.467
26,322
+0.07(+1.39%)
Mar 24, 2005
5.308
5.439
5.290
5.393
37,557
+0.21(+3.96%)
Mar 23, 2005
5.215
5.280
5.140
5.187
37,878
-0.03(-0.54%)
Mar 22, 2005
5.280
5.383
5.196
5.215
36,059
+0.01(+0.18%)
Mar 21, 2005
5.150
5.290
5.140
5.206
30,923
+0.04(+0.72%)
Mar 18, 2005
5.318
5.327
5.159
5.168
146,697
-0.07(-1.43%)
Mar 17, 2005
5.187
5.280
5.131
5.243
34,989
+0.15(+2.94%)
Mar 16, 2005
5.159
5.252
4.963
5.093
91,913
-0.10(-1.98%)
Mar 15, 2005
5.327
5.327
5.187
5.196
39,911
-0.13(-2.46%)
Mar 14, 2005
5.308
5.364
5.252
5.327
48,685
+0.09(+1.79%)
Mar 11, 2005
5.308
5.327
5.234
5.234
39,269
-0.03(-0.53%)
Mar 10, 2005
5.234
5.327
5.215
5.262
41,088
+0.03(+0.54%)
Mar 09, 2005
5.364
5.364
5.178
5.234
39,162
-0.04(-0.71%)
Mar 08, 2005
5.262
5.421
5.196
5.271
46,117
+0.07(+1.44%)
Mar 07, 2005
5.262
5.318
5.187
5.196
33,598
-0.11(-2.11%)
Mar 04, 2005
5.327
5.393
5.187
5.308
41,837
+0.07(+1.43%)
Mar 03, 2005
5.364
5.374
5.140
5.234
41,088
-0.06(-1.06%)
Mar 02, 2005
5.206
5.374
5.196
5.290
30,495
+0.00(+0.00%)
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
.