Citizens, Inc. Historical Stock Prices

CIA 
$5.44
*  
0.01
0.18%
Get CIA Alerts
*Delayed - data as of May 27, 2015 11:42 ET  -  Find a broker to begin trading CIA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CIA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:42  5.46  5.47  5.43  5.44 3,916
05/26/2015 5.47 5.56 5.38 5.43 67,194
05/22/2015 5.46 5.56 5.46 5.47 50,982
05/21/2015 5.45 5.56 5.45 5.5 54,694
05/20/2015 5.6 5.6 5.46 5.5 36,037
05/19/2015 5.62 5.65 5.45 5.56 36,738
05/18/2015 5.51 5.69 5.49 5.65 56,684
05/15/2015 5.72 5.77 5.48 5.53 61,057
05/14/2015 5.53 5.75 5.53 5.71 42,722
05/13/2015 5.48 5.55 5.48 5.51 41,843
05/12/2015 5.43 5.54 5.38 5.48 60,023
05/11/2015 5.48 5.58 5.43 5.47 58,651
05/08/2015 5.59 5.59 5.48 5.51 50,198
05/07/2015 5.35 5.56 5.35 5.49 57,000
05/06/2015 5.31 5.41 5.28 5.39 68,709
05/05/2015 5.61 5.66 5.34 5.37 112,936
05/04/2015 5.48 5.67 5.48 5.53 73,094
05/01/2015 5.66 5.77 5.46 5.47 99,584
04/30/2015 5.83 5.89 5.62 5.64 116,666
04/29/2015 5.91 5.95 5.9 5.9 42,341
04/28/2015 6.01 6.08 5.94 5.98 82,551
04/27/2015 6.04 6.2 5.99 5.99 95,460
04/24/2015 6.07 6.14 6 6.11 38,738
04/23/2015 6 6.1 6 6.1 21,587
04/22/2015 6.02 6.08 6 6 46,743
04/21/2015 6.18 6.24 6.05 6.06 44,007
04/20/2015 6.04 6.27 6.04 6.22 59,693
04/17/2015 6.09 6.13 6 6 62,836
04/16/2015 6.05 6.14 6 6.13 35,420
04/15/2015 6.02 6.18 6 6.11 48,281
04/14/2015 5.98 6.055 5.95 6 38,683
04/13/2015 5.97 6.09 5.97 6.01 32,627
04/10/2015 6.11 6.11 5.95 6.03 42,368
04/09/2015 6.13 6.172 6 6.02 43,143
04/08/2015 6.22 6.27 6.06 6.1 57,149
04/07/2015 5.98 6.41 5.98 6.23 269,333
04/06/2015 6 6.03 5.91 5.97 86,536
04/02/2015 6.14 6.14 5.97 6.01 80,209
04/01/2015 6.07 6.1899 6.05 6.14 150,270
03/31/2015 6.11 6.19 6.02 6.16 93,730
03/30/2015 6.14 6.2 6.1 6.17 51,900
03/27/2015 6.06 6.15 5.97 6.14 91,139
03/26/2015 6.23 6.26 6.02 6.03 59,184
03/25/2015 6.37 6.38 6.21 6.22 111,343
03/24/2015 6.47 6.53 6.28 6.33 59,433
03/23/2015 6.35 6.58 6.32 6.5 209,534
03/20/2015 6.34 6.48 6.22 6.37 180,060
03/19/2015 6.36 6.48 6.24 6.29 70,591
03/18/2015 6.31 6.56 6.31 6.45 55,131
03/17/2015 6.35 6.53 6.3 6.36 80,820
03/16/2015 6.52 6.6 6.34 6.37 101,124
03/13/2015 6.63 6.63 6.27 6.45 128,671
03/12/2015 6.25 6.6267 6.25 6.62 93,541
03/11/2015 6.25 6.54 5.72 6.38 240,833
03/10/2015 7.05 7.1 6.98 6.98 75,474
03/09/2015 7.09 7.13 6.96 7.06 87,437
03/06/2015 7.12 7.31 7.01 7.05 102,492
03/05/2015 7.1 7.26 7.03 7.15 67,395
03/04/2015 7.36 7.36 7.09 7.11 72,216
03/03/2015 7.34 7.55 7.34 7.36 49,355
03/02/2015 7.29 7.49 7.25 7.36 29,674
02/27/2015 7.33 7.45 7.25 7.32 64,644
02/26/2015 7.24 7.41 7.19 7.37 58,217
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?