Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Citizens Inc (NY: CIA )

4.730 -0.060 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 2.640 2.800 2.640 2.720 74,683 +0.05(+1.87%)
Jun 27, 2024 2.760 2.810 2.590 2.670 51,153 -0.09(-3.26%)
Jun 26, 2024 2.810 2.840 2.750 2.760 19,459 -0.06(-2.13%)
Jun 25, 2024 2.800 2.910 2.770 2.820 85,010 -0.09(-3.09%)
Jun 24, 2024 3.000 3.000 2.880 2.910 79,771 -0.22(-7.03%)
Jun 21, 2024 2.990 3.200 2.980 3.130 119,327 +0.14(+4.68%)
Jun 20, 2024 2.810 3.050 2.810 2.990 40,725 +0.14(+4.91%)
Jun 18, 2024 2.880 2.950 2.820 2.850 32,161 +0.00(+0.00%)
Jun 17, 2024 2.810 2.930 2.810 2.850 21,281 +0.01(+0.35%)
Jun 14, 2024 2.880 2.900 2.810 2.840 35,648 -0.07(-2.41%)
Jun 13, 2024 3.110 3.110 2.860 2.910 58,605 -0.18(-5.83%)
Jun 12, 2024 3.010 3.190 3.010 3.090 57,026 +0.06(+1.98%)
Jun 11, 2024 2.970 3.040 2.940 3.030 29,777 +0.01(+0.33%)
Jun 10, 2024 2.930 3.050 2.930 3.020 31,938 +0.04(+1.34%)
Jun 07, 2024 2.950 3.000 2.930 2.980 21,857 +0.01(+0.34%)
Jun 06, 2024 3.030 3.110 2.960 2.970 60,189 -0.06(-1.98%)
Jun 05, 2024 3.000 3.060 3.000 3.030 33,826 -0.02(-0.66%)
Jun 04, 2024 2.970 3.060 2.970 3.050 32,757 +0.08(+2.69%)
Jun 03, 2024 2.840 3.080 2.840 2.970 52,621 +0.12(+4.21%)
May 31, 2024 2.820 2.928 2.790 2.850 41,453 +0.02(+0.71%)
May 30, 2024 3.000 3.060 2.830 2.830 46,830 -0.22(-7.21%)
May 29, 2024 2.920 3.090 2.890 3.050 94,074 +0.18(+6.27%)
May 28, 2024 2.810 2.980 2.760 2.870 62,874 +0.04(+1.41%)
May 24, 2024 2.710 2.840 2.710 2.830 30,028 +0.04(+1.43%)
May 23, 2024 2.770 2.820 2.700 2.790 48,352 -0.06(-2.11%)
May 22, 2024 2.950 2.990 2.810 2.850 102,475 -0.14(-4.68%)
May 21, 2024 2.890 3.060 2.890 2.990 118,935 +0.08(+2.75%)
May 20, 2024 2.840 2.960 2.840 2.910 91,204 +0.11(+3.93%)
May 17, 2024 2.550 2.850 2.550 2.800 111,910 +0.22(+8.53%)
May 16, 2024 2.470 2.590 2.470 2.580 36,147 +0.07(+2.79%)
May 15, 2024 2.560 2.650 2.480 2.510 57,596 -0.04(-1.57%)
May 14, 2024 2.600 2.855 2.550 2.550 117,132 -0.03(-1.16%)
May 13, 2024 2.410 2.600 2.410 2.580 53,190 +0.11(+4.45%)
May 10, 2024 2.330 2.600 2.330 2.470 110,041 +0.13(+5.56%)
May 09, 2024 2.310 2.390 2.210 2.340 107,443 -0.03(-1.27%)
May 08, 2024 2.200 2.400 2.200 2.370 92,801 +0.25(+11.79%)
May 07, 2024 2.250 2.300 2.060 2.120 92,813 -0.19(-8.23%)
May 06, 2024 2.160 2.360 2.160 2.310 136,577 +0.20(+9.48%)
May 03, 2024 2.130 2.170 2.050 2.110 118,280 -0.03(-1.40%)
May 02, 2024 2.180 2.180 2.090 2.140 46,436 -0.04(-1.83%)
May 01, 2024 2.230 2.350 2.128 2.180 64,090 -0.05(-2.24%)
Apr 30, 2024 2.300 2.380 2.170 2.230 68,422 +0.05(+2.29%)
Apr 29, 2024 2.100 2.240 2.100 2.180 61,188 +0.10(+4.81%)
Apr 26, 2024 2.080 2.150 2.030 2.080 34,693 +0.02(+0.97%)
Apr 25, 2024 2.040 2.080 1.990 2.060 64,460 -0.04(-1.90%)
Apr 24, 2024 2.090 2.170 2.075 2.100 67,414 +0.03(+1.45%)
Apr 23, 2024 2.000 2.090 2.000 2.070 49,526 +0.05(+2.48%)
Apr 22, 2024 2.100 2.140 1.990 2.020 27,698 -0.01(-0.49%)
Apr 19, 2024 2.030 2.140 2.030 2.030 53,605 +0.02(+1.00%)
Apr 18, 2024 1.950 2.100 1.950 2.010 36,081 +0.03(+1.52%)
Apr 17, 2024 1.920 2.010 1.920 1.980 42,618 +0.01(+0.51%)
Apr 16, 2024 1.940 2.020 1.850 1.970 17,568 -0.02(-1.01%)
Apr 15, 2024 1.880 2.060 1.880 1.990 36,282 +0.07(+3.65%)
Apr 12, 2024 2.010 2.050 1.780 1.920 92,033 -0.10(-4.95%)
Apr 11, 2024 2.050 2.080 2.020 2.020 28,173 -0.03(-1.46%)
Apr 10, 2024 2.000 2.150 2.000 2.050 43,959 -0.01(-0.49%)
Apr 09, 2024 2.100 2.160 2.030 2.060 46,337 -0.06(-2.83%)
Apr 08, 2024 2.110 2.240 2.110 2.120 43,880 -0.03(-1.40%)
Apr 05, 2024 2.110 2.180 2.080 2.150 25,843 +0.03(+1.42%)
Apr 04, 2024 2.170 2.380 2.100 2.120 92,576 -0.07(-3.20%)
Apr 03, 2024 2.040 2.220 2.020 2.190 58,344 +0.10(+4.78%)
Apr 02, 2024 2.110 2.210 2.060 2.090 52,635 -0.02(-0.95%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.