Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Citizens Inc (NY: CIA )

4.590 -0.140 (-2.96%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.740	4.790	4.540	4.590	119,331	-0.14(-2.96%)
Oct 31, 2024	4.710	4.855	4.622	4.730	72,120	-0.06(-1.25%)
Oct 30, 2024	4.770	4.880	4.650	4.790	59,213	-0.03(-0.62%)
Oct 29, 2024	4.880	5.065	4.780	4.820	67,900	-0.03(-0.62%)
Oct 28, 2024	4.880	5.240	4.760	4.850	193,336	+0.02(+0.41%)
Oct 25, 2024	4.730	5.050	4.635	4.830	175,666	-0.04(-0.82%)
Oct 24, 2024	4.350	4.900	4.350	4.870	192,364	+0.46(+10.43%)
Oct 23, 2024	4.750	4.750	4.370	4.410	113,460	-0.39(-8.12%)
Oct 22, 2024	4.760	4.915	4.671	4.800	97,721	-0.03(-0.62%)
Oct 21, 2024	5.730	5.740	4.705	4.830	275,928	-1.03(-17.58%)
Oct 18, 2024	5.270	5.945	5.200	5.860	261,591	+0.55(+10.36%)
Oct 17, 2024	5.110	5.320	5.060	5.310	157,488	+0.19(+3.71%)
Oct 16, 2024	4.810	5.200	4.780	5.120	125,380	+0.28(+5.79%)
Oct 15, 2024	4.890	5.000	4.730	4.840	57,454	-0.02(-0.41%)
Oct 14, 2024	4.650	5.070	4.620	4.860	146,648	+0.11(+2.32%)
Oct 11, 2024	5.180	5.260	4.590	4.750	271,638	-0.46(-8.83%)
Oct 10, 2024	4.990	5.320	4.920	5.210	184,734	+0.31(+6.33%)
Oct 09, 2024	4.790	5.080	4.630	4.900	200,278	-0.01(-0.20%)
Oct 08, 2024	4.520	5.250	4.520	4.910	582,434	+0.39(+8.63%)
Oct 07, 2024	3.860	4.750	3.860	4.520	349,607	+0.65(+16.80%)
Oct 04, 2024	3.720	3.880	3.720	3.870	98,000	+0.08(+2.11%)
Oct 03, 2024	3.680	3.840	3.655	3.790	97,165	+0.11(+2.99%)
Oct 02, 2024	3.510	3.690	3.450	3.680	85,436	+0.09(+2.51%)
Oct 01, 2024	3.590	3.690	3.540	3.590	34,792	-0.03(-0.83%)
Sep 30, 2024	3.420	3.760	3.420	3.620	205,559	+0.21(+6.16%)
Sep 27, 2024	3.460	3.490	3.220	3.410	79,973	-0.11(-3.12%)
Sep 26, 2024	3.380	3.560	3.330	3.520	69,605	+0.09(+2.62%)
Sep 25, 2024	3.480	3.560	3.380	3.430	49,332	-0.07(-2.00%)
Sep 24, 2024	3.410	3.640	3.370	3.500	168,417	+0.04(+1.16%)
Sep 23, 2024	3.370	3.560	3.340	3.460	106,208	+0.03(+0.87%)
Sep 20, 2024	3.190	3.430	3.140	3.430	177,233	+0.17(+5.21%)
Sep 19, 2024	3.100	3.350	3.070	3.260	119,726	+0.20(+6.54%)
Sep 18, 2024	3.200	3.250	3.060	3.060	57,882	-0.13(-4.08%)
Sep 17, 2024	3.090	3.240	3.090	3.190	106,127	+0.08(+2.57%)
Sep 16, 2024	3.060	3.140	2.990	3.110	62,478	-0.02(-0.64%)
Sep 13, 2024	3.050	3.250	3.050	3.130	119,415	+0.07(+2.29%)
Sep 12, 2024	3.030	3.120	3.010	3.060	25,294	+0.00(+0.00%)
Sep 11, 2024	3.110	3.169	3.000	3.060	52,574	-0.05(-1.61%)
Sep 10, 2024	3.060	3.150	3.030	3.110	74,343	+0.04(+1.30%)
Sep 09, 2024	3.060	3.090	2.990	3.070	45,623	-0.06(-1.92%)
Sep 06, 2024	3.020	3.300	3.020	3.130	163,486	+0.06(+1.95%)
Sep 05, 2024	2.960	3.200	2.900	3.070	121,301	+0.04(+1.32%)
Sep 04, 2024	2.990	3.040	2.838	3.030	81,252	-0.01(-0.33%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Citizens Inc (NY: CIA )

Historical Prices