Citizens, Inc. Historical Stock Prices

CIA 
$6.82
*  
0.07
1.04%
Get CIA Alerts
*Delayed - data as of Jul. 24, 2014 10:06 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
10:06  6.84  6.92  6.81  6.82 1,596
07/23/2014 6.79 6.89 6.73 6.75 27,941
07/22/2014 6.89 6.98 6.75 6.8 35,668
07/21/2014 6.81 6.88 6.77 6.83 31,107
07/18/2014 6.62 6.9 6.62 6.89 61,258
07/17/2014 6.95 7.01 6.62 6.66 78,256
07/16/2014 7.12 7.12 6.91 7.03 78,463
07/15/2014 7.11 7.18 6.87 7.06 48,164
07/14/2014 7.23 7.3 7.02 7.15 53,254
07/11/2014 7.11 7.19 7.06 7.13 35,606
07/10/2014 7.19 7.265 7.07 7.15 60,463
07/09/2014 7.4 7.46 7.31 7.38 26,796
07/08/2014 7.44 7.45 7.25 7.35 82,494
07/07/2014 7.32 7.48 7.28 7.43 76,842
07/03/2014 7.37 7.48 7.245 7.37 26,359
07/02/2014 7.36 7.45 7.3 7.31 34,553
07/01/2014 7.46 7.75 7.37 7.39 146,664
06/30/2014 7.43 7.54 7.37 7.4 94,946
06/27/2014 7.22 7.56 7.21 7.5 164,517
06/26/2014 7.35 7.36 7.09 7.31 41,226
06/25/2014 7.24 7.39 7.14 7.37 58,512
06/24/2014 7.17 7.5 7.045 7.33 172,039
06/23/2014 7.2 7.23 7.02 7.2 47,469
06/20/2014 7.09 7.23 7.09 7.2 168,043
06/19/2014 7.24 7.24 6.99 7.05 56,494
06/18/2014 7.13 7.24 6.96 7.19 47,840
06/17/2014 7.08 7.36 7.04 7.15 150,540
06/16/2014 6.74 7.15 6.68 7.12 69,424
06/13/2014 6.78 6.87 6.61 6.77 60,592
06/12/2014 7 7.06 6.66 6.73 49,934
06/11/2014 7.12 7.12 6.85 7.04 62,181
06/10/2014 6.95 7.2 6.81 7.19 147,609
06/09/2014 6.93 7.03 6.91 7.01 49,313
06/06/2014 7 7 6.87 6.96 93,250
06/05/2014 6.52 6.96 6.45 6.94 59,005
06/04/2014 6.5 6.7 6.46 6.53 40,069
06/03/2014 6.59 6.675 6.44 6.55 78,390
06/02/2014 6.71 6.79 6.57 6.59 61,427
05/30/2014 6.79 6.87 6.64 6.67 58,298
05/29/2014 6.83 6.87 6.69 6.76 38,132
05/28/2014 6.87 6.87 6.67 6.81 68,896
05/27/2014 6.6 6.95 6.47 6.92 114,385
05/23/2014 6.2 6.54 6.2 6.5 84,451
05/22/2014 6.17 6.264 6.13 6.17 76,541
05/21/2014 6.36 6.454 6.1 6.13 76,531
05/20/2014 6.33 6.5 6.17 6.3 168,800
05/19/2014 6.08 6.38 6.08 6.38 116,673
05/16/2014 6.08 6.14 5.9 6.14 105,802
05/15/2014 6 6.2365 5.9254 6.1 119,973
05/14/2014 6.49 6.53 6.01 6.04 131,607
05/13/2014 6.78 6.78 6.5 6.51 94,904
05/12/2014 6.51 6.9 6.47 6.81 113,575
05/09/2014 6.2 6.56 6.2 6.49 122,321
05/08/2014 6.38 6.38 6.25 6.25 56,784
05/07/2014 6.35 6.45 6.21 6.36 83,846
05/06/2014 6.31 6.41 6.17 6.34 144,128
05/05/2014 6.29 6.45 6.28 6.3 81,474
05/02/2014 6.41 6.52 6.31 6.39 74,316
05/01/2014 6.54 6.54 6.3 6.39 101,552
04/30/2014 6.48 6.62 6.3 6.57 85,927
04/29/2014 6.68 6.76 6.48 6.54 66,719
04/28/2014 6.48 6.76 6.31 6.62 74,490
04/25/2014 6.6 6.6 6.38 6.44 86,110
04/24/2014 6.85 6.88 6.61 6.65 43,935
04/23/2014 7.11 7.12 6.78 6.79 44,262
04/22/2014 6.95 7.2 6.95 7.15 89,913
04/21/2014 6.75 6.96 6.63 6.95 54,962
04/17/2014 6.56 6.8 6.55 6.73 40,514
04/16/2014 6.67 6.8 6.52 6.61 28,879
04/15/2014 6.53 6.64 6.21 6.6 80,647
04/14/2014 6.63 6.78 6.35 6.47 92,653
04/11/2014 6.45 6.67 6.43 6.53 93,396
04/10/2014 6.91 6.962 6.49 6.54 108,020
04/09/2014 6.89 7.006 6.78 6.93 61,878
04/08/2014 6.94 7.19 6.84 6.89 53,059
04/07/2014 6.87 7.052 6.73 6.91 107,582
04/04/2014 7.39 7.554 6.7 6.92 107,302
04/03/2014 7.35 7.478 7.25 7.29 39,511
04/02/2014 7.39 7.4 7.25 7.35 39,613
04/01/2014 7.38 7.61 7.25 7.39 83,731
03/31/2014 7.16 7.49 7.12 7.4 111,968
03/28/2014 7.23 7.47 7.05 7.13 52,276
03/27/2014 7.3 7.42 7.2 7.25 62,600
03/26/2014 7.76 7.78 7.26 7.33 73,201
03/25/2014 7.64 7.74 7.44 7.7 61,074
03/24/2014 7.7 7.725 7.55 7.61 117,533
03/21/2014 7.3 7.84 7.3 7.72 162,953
03/20/2014 7.21 7.38 7.14 7.25 30,047
03/19/2014 7.51 7.51 7.2 7.24 36,426
03/18/2014 7.48 7.59 7.41 7.55 116,332
03/17/2014 7.48 7.665 7.34 7.52 45,034
03/14/2014 7.37 7.5 7.32 7.45 43,035
03/13/2014 7.9 7.94 7.36 7.42 74,123
03/12/2014 7.08 7.88 7.08 7.83 76,425
03/11/2014 7.74 7.98 7.26 7.36 75,410
03/10/2014 7.61 7.84 7.5 7.74 93,924
03/07/2014 7.6 7.74 7.48 7.71 45,902
03/06/2014 7.62 7.62 7.4 7.54 30,588
03/05/2014 7.9 7.9 7.58 7.64 43,813
03/04/2014 7.42 8.25 7.42 7.94 297,754
03/03/2014 7.3 7.44 7.11 7.31 55,645
02/28/2014 7.3 7.5 7.25 7.34 80,717
02/27/2014 7.07 7.3 7.02 7.28 50,234
02/26/2014 7.1 7.2 7 7.13 49,050
02/25/2014 7.18 7.28 7.01 7.08 41,234
02/24/2014 6.86 7.29 6.86 7.18 71,313
02/21/2014 6.97 6.97 6.8201 6.88 116,522
02/20/2014 6.8 6.98 6.76 6.93 37,091
02/19/2014 6.7 7.2536 6.7 6.82 128,242
02/18/2014 6.5 6.78 6.5 6.74 93,486
02/14/2014 6.44 6.56 6.27 6.49 43,721
02/13/2014 6.33 6.47 6.27 6.43 58,280
02/12/2014 6.48 6.62 6.255 6.35 58,936
02/11/2014 6.4 6.51 6.37 6.45 59,855
02/10/2014 6.35 6.4 6.255 6.36 77,779
02/07/2014 6.24 6.37 6.22 6.37 91,659
02/06/2014 6.29 6.5 6.15 6.24 121,522
02/05/2014 6.39 6.39 6.2 6.2 121,659
02/04/2014 6.69 6.69 6.42 6.46 122,961
02/03/2014 6.91 6.99 6.43 6.67 133,583
01/31/2014 7 7.09 6.75 6.95 119,554
01/30/2014 6.99 7.24 6.86 7.1 83,011
01/29/2014 7.1 7.24 6.91 6.91 70,722
01/28/2014 7.23 7.28 7.02 7.2 145,426
01/27/2014 7.23 7.41 7.02 7.24 115,731
01/24/2014 7.28 7.3 6.96 7.2 121,032
01/23/2014 7.53 7.615 7.32 7.36 44,601
01/22/2014 7.71 7.84 7.59 7.6 83,350
01/21/2014 7.62 7.74 7.43 7.7 92,802
01/17/2014 7.54 7.61 7.48 7.57 56,889
01/16/2014 7.78 7.78 7.47 7.57 42,611
01/15/2014 7.92 7.97 7.79 7.83 43,414
01/14/2014 7.81 8.1 7.77 7.93 55,577
01/13/2014 7.79 7.97 7.67 7.8 99,586
01/10/2014 7.78 7.9 7.63 7.83 75,490
01/09/2014 7.94 7.94 7.64 7.76 60,773
01/08/2014 7.97 8.02 7.82 7.94 62,706
01/07/2014 8.24 8.39 8 8 84,513
01/06/2014 8.37 8.41 8.13 8.23 109,837
01/03/2014 8.49 8.5 8.35 8.37 76,914
01/02/2014 8.71 8.71 8.42 8.49 47,997
12/31/2013 8.8 8.97 8.72 8.75 114,723
12/30/2013 8.68 8.83 8.58 8.8 62,123
12/27/2013 8.78 8.8 8.52 8.72 75,655
12/26/2013 8.91 8.95 8.72 8.73 43,069
12/24/2013 8.84 8.94 8.7 8.84 47,767
12/23/2013 8.87 8.99 8.68 8.87 115,212
12/20/2013 8.59 9 8.59 8.85 238,039
12/19/2013 8.71 8.82 8.5 8.55 45,726
12/18/2013 8.57 8.8 8.5 8.8 59,070
12/17/2013 8.71 8.75 8.43 8.58 41,819
12/16/2013 8.45 8.77 8.45 8.74 61,805
12/13/2013 8.31 8.54 8.28 8.45 93,187
12/12/2013 8.42 8.66 8.23 8.3 79,165
12/11/2013 8.63 8.66 8.34 8.38 77,605
12/10/2013 8.75 8.78 8.51 8.64 71,701
12/09/2013 8.79 8.82 8.65 8.79 52,576
12/06/2013 8.59 8.85 8.57 8.81 65,849
12/05/2013 8.5 8.61 8.47 8.47 39,446
12/04/2013 8.72 8.88 8.52 8.52 81,512
12/03/2013 8.7 8.82 8.61 8.79 72,802
12/02/2013 8.79 8.85 8.52 8.74 71,125
11/29/2013 8.78 8.99 8.58 8.81 42,705
11/27/2013 8.71 8.8363 8.48 8.71 73,697
11/26/2013 8.63 8.78 8.62 8.71 70,748
11/25/2013 8.58 8.72 8.455 8.64 103,090
11/22/2013 8.68 8.68 8.3 8.59 112,966
11/21/2013 8.55 8.75 8.5 8.65 108,824
11/20/2013 8.65 8.65 8.43 8.53 49,830
11/19/2013 8.81 8.96 8.54 8.63 57,558
11/18/2013 8.68 9 8.55 8.83 65,117
11/15/2013 8.59 8.65 8.35 8.62 81,223
11/14/2013 8.87 8.87 8.55 8.6 23,822
11/13/2013 8.85 8.99 8.73 8.9 32,690
11/12/2013 8.58 8.975 8.58 8.95 72,941
11/11/2013 8.83 8.83 8.53 8.61 86,559
11/08/2013 8.16 8.98 8.16 8.89 79,343
11/07/2013 8.6 8.75 8.17 8.17 72,516
11/06/2013 8.92 8.92 8.52 8.58 26,498
11/05/2013 8.7 9.08 8.61 8.77 66,135
11/04/2013 8.31 8.89 8.28 8.83 90,916
11/01/2013 8.37 8.45 8.08 8.34 163,456
10/31/2013 8.77 8.87 8.4 8.4 79,902
10/30/2013 9.24 9.3 8.79 8.79 50,388
10/29/2013 9.19 9.3 9.01 9.26 75,894
10/28/2013 8.74 9.23 8.5 9.19 77,000
10/25/2013 8.64 8.75 8.51 8.73 51,616
10/24/2013 8.63 8.71 8.5 8.6 38,933
10/23/2013 8.85 8.95 8.53 8.66 51,714
10/22/2013 9.31 9.39 8.89 8.95 62,198
10/21/2013 9.05 9.47 8.9701 9.29 144,400
10/18/2013 8.99 9.11 8.8 9.04 103,167
10/17/2013 8.63 8.92 8.6 8.86 44,979
10/16/2013 8.86 8.98 8.7 8.7 32,830
10/15/2013 8.84 8.9 8.71 8.77 57,540
10/14/2013 8.84 8.96 8.6633 8.9 76,194
10/11/2013 8.19 8.89 8.19 8.89 132,573
10/10/2013 8.48 8.48 8.01 8.26 73,646
10/09/2013 8.35 8.63 8.19 8.32 77,020
10/08/2013 8.28 8.63 8.21 8.36 80,425
10/07/2013 8.04 8.38 8 8.3 55,906
10/04/2013 7.74 8.2 7.74 8.14 45,945
10/03/2013 8.36 8.38 7.73 7.77 72,521
10/02/2013 8.55 8.72 8.36 8.43 57,564
10/01/2013 8.6 8.66 8.33 8.66 63,782
09/30/2013 8.3 8.68 8.2 8.64 114,503
09/27/2013 8.26 8.41 8.22 8.35 27,017
09/26/2013 8.59 8.63 8.27 8.35 40,397
09/25/2013 8.52 8.74 8.4 8.54 40,830
09/24/2013 8.6 8.77 8.44 8.52 79,955
09/23/2013 8.32 8.87 8.3 8.61 168,676
09/20/2013 7.85 8.41 7.78 8.39 270,761
09/19/2013 7.89 7.89 7.6 7.78 40,217
09/18/2013 7.78 7.89 7.52 7.89 54,403
09/17/2013 7.44 7.79 7.38 7.79 113,183
09/16/2013 7.32 7.52 7.2 7.47 86,853
09/13/2013 7.33 7.37 7.16 7.22 19,470
09/12/2013 7.59 7.59 7.28 7.28 26,506
09/11/2013 7.57 7.73 7.43 7.58 34,402
09/10/2013 7.54 7.6 7.38 7.6 100,972
09/09/2013 7.42 7.56 7.24 7.51 52,309
09/06/2013 7.33 7.41 7.05 7.4 61,147
09/05/2013 7.16 7.39 7.16 7.27 43,467
09/04/2013 7.34 7.4 7.12 7.17 45,714
09/03/2013 7.67 7.77 7.2 7.38 44,955
08/30/2013 7.37 7.55 7.03 7.53 121,937
08/29/2013 7.21 7.5 7.21 7.4 31,213
08/28/2013 7.21 7.44 7.21 7.24 52,357
08/27/2013 7.41 7.49 7.191 7.26 76,903
08/26/2013 7.6 7.67 7.43 7.54 34,940
08/23/2013 7.57 7.62 7.43 7.6 52,314
08/22/2013 7.25 7.65 7.25 7.58 51,586
08/21/2013 7.35 7.42 7.01 7.24 37,626
08/20/2013 7.05 7.47 7 7.41 56,694
08/19/2013 7.09 7.31 7.04 7.06 36,499
08/16/2013 7.15 7.42 7 7.12 60,984
08/15/2013 7.42 7.46 7.13 7.21 65,492
08/14/2013 7.67 7.67 7.45 7.56 25,738
08/13/2013 7.61 7.73 7.49 7.67 25,956
08/12/2013 7.21 7.67 7.19 7.62 49,763
08/09/2013 7.41 7.41 7.19 7.25 34,622
08/08/2013 7.42 7.57 7.35 7.47 49,162
08/07/2013 7.23 7.4 7.16 7.37 63,841
08/06/2013 7.17 7.29 7.01 7.2 46,672
08/05/2013 7.13 7.45 7.07 7.23 32,475
08/02/2013 7.16 7.21 7.06 7.17 40,765
08/01/2013 7.23 7.33 7.1 7.24 45,139
07/31/2013 7.29 7.34 7.11 7.14 38,927
07/30/2013 7.33 7.39 7.18 7.27 42,232
07/29/2013 7.17 7.29 6.9812 7.26 71,797
07/26/2013 7.58 7.59 7.16 7.18 42,784
07/25/2013 7.2 7.73 7.15 7.69 63,690
07/24/2013 7.52 7.54 7.09 7.24 63,536
07/23/2013 7.2 7.57 7.14 7.48 61,263
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.

Research Brokers before you trade

Want to trade FX?