Home > Quotes > CIA > Historical Prices

Citizens, Inc. Historical Stock Prices

CIA 
$6.23
*  
0.04
  negative  
0.64%
Get CIA Alerts
*Delayed - data as of May 21, 2013 15:26 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CIA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:26  6.23  6.26  6.21  6.23 18,357
05/20/2013 6.29 6.33 6.21 6.27 63,685
05/17/2013 6.43 6.43 6.28 6.33 74,646
05/16/2013 6.43 6.43 6.35 6.41 19,085
05/15/2013 6.48 6.56 6.37 6.45 46,696
05/14/2013 6.33 6.54 6.33 6.52 79,573
05/13/2013 6.35 6.37 6.28 6.34 59,118
05/10/2013 6.35 6.3799 6.3 6.34 30,455
05/09/2013 6.42 6.42 6.26 6.32 42,159
05/08/2013 6.44 6.46 6.35 6.41 64,515
05/07/2013 6.43 6.52 6.4 6.46 105,890
05/06/2013 6.32 6.44 6.31 6.4 129,277
05/03/2013 6.32 6.455 6.22 6.32 180,022
05/02/2013 6.17 6.335 6.1501 6.21 404,748
05/01/2013 6.49 6.53 6.06 6.1 155,677
04/30/2013 6.65 6.65 6.46 6.54 116,281
04/29/2013 6.49 6.69 6.45 6.64 72,947
04/26/2013 6.58 6.58 6.42 6.47 103,330
04/25/2013 6.8 6.86 6.54 6.59 65,871
04/24/2013 6.85 6.88 6.75 6.79 38,120
04/23/2013 6.88 6.93 6.81 6.87 79,247
04/22/2013 6.97 6.97 6.76 6.8 118,490
04/19/2013 6.94 7.07 6.9096 6.99 90,984
04/18/2013 7.11 7.22 6.89 6.94 56,684
04/17/2013 7.15 7.38 7 7.1 84,020
04/16/2013 7.2 7.42 7.18 7.2 83,500
04/15/2013 7.52 7.53 7.0801 7.13 104,004
04/12/2013 7.53 7.61 7.26 7.55 91,633
04/11/2013 7.74 7.77 7.5 7.55 46,765
04/10/2013 7.87 7.98 7.76 7.79 89,526
04/09/2013 7.92 7.99 7.83 7.86 71,819
04/08/2013 7.7 7.95 7.64 7.93 84,551
04/05/2013 7.73 7.87 7.59 7.65 54,745
04/04/2013 8.03 8.07 7.85 7.88 40,459
04/03/2013 8.09 8.15 8 8 69,669
04/02/2013 8.26 8.31 8.05 8.09 65,357
04/01/2013 8.39 8.39 8.03 8.22 115,259
03/28/2013 8.71 8.74 8.3623 8.39 77,837
03/27/2013 8.8 8.8 8.66 8.68 30,935
03/26/2013 8.9 8.9 8.69 8.85 52,609
03/25/2013 8.75 8.9 8.74 8.85 59,829
03/22/2013 8.87 8.95 8.75 8.77 32,355
03/21/2013 8.76 8.91 8.75 8.84 47,212
03/20/2013 9.03 9.03 8.77 8.82 34,136
03/19/2013 8.94 9.14 8.8 8.93 77,705
03/18/2013 9.03 9.12 8.95 8.96 49,404
03/15/2013 9.15 9.28 9.06 9.15 168,061
03/14/2013 9.02 9.12 9 9.09 60,530
03/13/2013 9.21 9.25 9.03 9.04 53,258
03/12/2013 9.39 9.4375 9.2 9.23 65,106
03/11/2013 9.31 9.6 9.15 9.49 74,454
03/08/2013 9.38 9.4 9.32 9.37 74,545
03/07/2013 9.41 9.45 9.15 9.26 29,943
03/06/2013 9.55 9.59 9.3 9.43 27,259
03/05/2013 9.59 9.73 9.52 9.54 81,272
03/04/2013 9.43 9.6 9.33 9.58 67,973
03/01/2013 9.14 9.53 9 9.49 111,859
02/28/2013 9.26 9.31 9.17 9.19 54,421
02/27/2013 9.27 9.4 9.25 9.27 78,511
02/26/2013 9.24 9.44 9.24 9.3 76,735
02/25/2013 9.37 9.5 9.21 9.21 95,447
02/22/2013 9.43 9.45 9.25 9.31 65,412
02/21/2013 9.18 9.54 9.15 9.34 61,610
02/20/2013 9.38 9.38 9.19 9.19 106,508
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.