Citizens, Inc. Historical Stock Prices

CIA 
$5.99
*  
0.12
1.96%
Get CIA Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading CIA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 27-APR-2014 TO 27-APR-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.
16:00  6.10  6.20  5.99  5.99 95,460
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
02/25/2015 7.2 7.34 7.18 7.27 33,701
02/24/2015 7.21 7.29 6.99 7.23 31,971
02/23/2015 7.08 7.2 7.07 7.15 44,319
02/20/2015 7.14 7.17 6.85 7.15 74,028
02/19/2015 7.07 7.25 7.07 7.12 26,884
02/18/2015 7.21 7.31 7.07 7.1 39,516
02/17/2015 7.18 7.7 7.18 7.25 56,765
02/13/2015 7.25 7.34 7.18 7.21 39,954
02/12/2015 7.27 7.32 7.14 7.26 30,001
02/11/2015 7.25 7.4 7.16 7.24 47,248
02/10/2015 7.27 7.37 7.2 7.3 39,474
02/09/2015 7.31 7.56 7.27 7.27 52,058
02/06/2015 7.45 7.64 7.32 7.39 74,120
02/05/2015 7.34 7.56 7.15 7.47 71,883
02/04/2015 7.41 7.58 7.27 7.35 60,159
02/03/2015 7.34 7.57 7.28 7.47 101,919
02/02/2015 7.19 7.38 7.14 7.34 74,126
01/30/2015 7.19 7.38 7.15 7.22 135,015
01/29/2015 7.16 7.32 7.08 7.3 57,515
01/28/2015 7.25 7.26 7.07 7.18 100,811
01/27/2015 7.32 7.5 7.19 7.29 62,670
01/26/2015 7.31 7.5 7.23 7.49 75,848
01/23/2015 7.21 7.41 7.11 7.38 46,910
01/22/2015 6.99 7.2 6.94 7.19 64,362
01/21/2015 6.99 7.13 6.8 6.92 58,264
01/20/2015 7.15 7.19 6.89 7.07 78,403
01/16/2015 6.7 7.2 6.7 7.19 78,009
01/15/2015 6.83 6.99 6.68 6.74 71,529
01/14/2015 7 7.22 6.8 6.87 36,285
01/13/2015 7.2 7.36 6.96 7.11 59,430
01/12/2015 7.49 7.5 7.06 7.1 44,629
01/09/2015 7.22 7.99 7 7.5 160,507
01/08/2015 7.23 7.39 7.15 7.25 47,782
01/07/2015 7.25 7.32 7.06 7.17 48,865
01/06/2015 7.46 7.48 7.15 7.2 68,180
01/05/2015 7.79 7.79 7.39 7.45 63,965
01/02/2015 7.68 8.05 7.36 7.89 166,296
12/31/2014 7.8 7.87 7.54 7.6 48,495
12/30/2014 7.81 7.96 7.62 7.74 78,266
12/29/2014 7.94 8.09 7.82 7.9 46,984
12/26/2014 7.85 8.05 7.75 7.89 41,538
12/24/2014 7.99 8.01 7.81 7.89 34,590
12/23/2014 7.73 8.06 7.59 8 117,721
12/22/2014 7.93 7.985 7.71 7.76 83,478
12/19/2014 7.91 8.19 7.8 7.97 242,759
12/18/2014 7.85 7.98 7.72 7.93 84,878
12/17/2014 7.62 7.86 7.62 7.81 108,388
12/16/2014 7.71 7.97 7.62 7.64 73,124
12/15/2014 8.01 8.135 7.67 7.7 73,901
12/12/2014 7.82 8.2 7.64 8 163,371
12/11/2014 8.05 8.2261 7.95 8 38,500
12/10/2014 8.33 8.37 8.02 8.02 74,813
12/09/2014 8.1 8.43 8.04 8.41 133,374
12/08/2014 7.83 8.28 7.83 8.23 112,325
12/05/2014 7.43 7.98 7.33 7.91 167,555
12/04/2014 7.53 7.53 7.31 7.44 67,569
12/03/2014 7.41 7.6 7.4 7.57 49,470
12/02/2014 7.52 7.66 7.28 7.45 92,439
12/01/2014 7.22 7.56 7.22 7.48 122,242
11/28/2014 7.38 7.59 7.28 7.29 68,120
11/26/2014 7.35 7.46 7.3 7.45 27,230
11/25/2014 7.42 7.5 7.24 7.37 51,705
11/24/2014 7.26 7.49 7.26 7.44 63,003
11/21/2014 7.42 7.42 7.2 7.27 43,583
11/20/2014 7.2 7.3 7.16 7.28 18,663
11/19/2014 7.42 7.42 7.11 7.26 56,357
11/18/2014 7.48 7.65 7.45 7.49 91,735
11/17/2014 7.42 7.5 7.37 7.48 43,511
11/14/2014 7.33 7.49 7.27 7.45 69,232
11/13/2014 7.45 7.45 7.23 7.31 36,193
11/12/2014 7.25 7.45 7.23 7.45 36,250
11/11/2014 7.52 7.52 7.2916 7.31 64,851
11/10/2014 7.45 7.56 7.34 7.55 98,385
11/07/2014 7.24 7.5 7.19 7.47 93,468
11/06/2014 7.18 7.28 6.99 7.27 46,426
11/05/2014 7 7.17 6.98 7.11 69,157
11/04/2014 7.13 7.32 7.09 7.11 126,667
11/03/2014 7.25 7.25 6.86 7.21 125,972
10/31/2014 7.12 7.35 6.84 7.29 237,261
10/30/2014 6.9 7.04 6.88 7.02 146,078
10/29/2014 6.97 6.99 6.86 6.92 94,463
10/28/2014 6.76 7.07 6.67 6.98 165,025
10/27/2014 6.49 6.75 6.49 6.73 69,378
10/24/2014 6.51 6.63 6.43 6.58 88,209
10/23/2014 6.56 6.62 6.42 6.47 75,144
10/22/2014 6.87 6.87 6.42 6.45 71,010
10/21/2014 6.93 6.93 6.76 6.89 101,353
10/20/2014 6.59 6.94 6.59 6.85 109,264
10/17/2014 6.82 6.82 6.57 6.65 85,124
10/16/2014 6.41 6.95 6.38 6.71 124,307
10/15/2014 6.1 6.61 6.01 6.53 169,434
10/14/2014 6.11 6.34 6.05 6.14 202,120
10/13/2014 6.28 6.7 5.61 6 718,377
10/10/2014 6.27 6.5 6.2 6.27 88,020
10/09/2014 6.59 6.59 6.33 6.35 76,662
10/08/2014 6.41 6.65 6.36 6.62 91,734
10/07/2014 6.46 6.57 6.25 6.44 61,595
10/06/2014 6.52 6.64 6.4 6.53 34,250
10/03/2014 6.71 6.71 6.46 6.52 48,691
10/02/2014 6.39 6.67 6.39 6.58 46,239
10/01/2014 6.43 6.44 6.28 6.4 94,223
09/30/2014 6.49 6.59 6.44 6.46 199,884
09/29/2014 6.33 6.55 6.33 6.5 48,816
09/26/2014 6.27 6.45 6.27 6.43 45,008
09/25/2014 6.53 6.54 6.25 6.27 72,550
09/24/2014 6.53 6.6297 6.48 6.53 40,407
09/23/2014 6.84 6.89 6.5 6.5 87,496
09/22/2014 6.77 6.93 6.68 6.89 159,463
09/19/2014 6.7 6.9 6.6 6.84 179,480
09/18/2014 6.74 6.83 6.65 6.67 47,263
09/17/2014 6.67 6.83 6.66 6.72 31,754
09/16/2014 6.64 6.78 6.64 6.69 50,997
09/15/2014 6.84 6.84 6.64 6.68 49,774
09/12/2014 7.02 7.02 6.66 6.85 76,457
09/11/2014 6.99 7.11 6.755 7.01 77,252
09/10/2014 6.7 7.09 6.7 7.07 77,966
09/09/2014 6.86 6.87 6.68 6.71 66,075
09/08/2014 6.89 6.94 6.78 6.86 66,814
09/05/2014 6.94 6.97 6.76 6.88 66,461
09/04/2014 7.2 7.35 6.97 6.99 77,167
09/03/2014 7.47 7.49 7.185 7.21 81,681
09/02/2014 7.2 7.5 7.16 7.44 61,174
08/29/2014 7.11 7.25 7.06 7.15 91,218
08/28/2014 7.18 7.32 7.08 7.12 67,041
08/27/2014 7.24 7.4 7.16 7.25 29,298
08/26/2014 7.14 7.27 7.09 7.26 67,859
08/25/2014 7.19 7.23 7.08 7.16 31,303
08/22/2014 7.13 7.24 7.06 7.13 40,981
08/21/2014 7.06 7.17 6.93 7.17 34,390
08/20/2014 7.15 7.19 6.97 7.09 34,326
08/19/2014 7.16 7.27 7.06 7.22 29,858
08/18/2014 7.08 7.25 6.97 7.18 61,065
08/15/2014 7.1 7.1 6.76 6.98 64,344
08/14/2014 7.03 7.08 6.89 6.99 33,918
08/13/2014 6.93 7.19 6.9 7.05 63,575
08/12/2014 7.02 7.11 6.9 6.93 43,101
08/11/2014 7.04 7.26 6.95 7.09 70,040
08/08/2014 6.73 7.02 6.73 6.99 43,020
08/07/2014 6.9 6.94 6.7 6.76 30,056
08/06/2014 6.87 7.13 6.87 6.89 61,399
08/05/2014 6.94 7.03 6.85 6.93 47,158
08/04/2014 6.79 7.04 6.75 7 107,660
08/01/2014 6.78 6.85 6.62 6.73 103,649
07/31/2014 6.85 7.08 6.72 6.74 84,533
07/30/2014 6.79 7.02 6.73 6.99 88,483
07/29/2014 6.79 6.92 6.66 6.7 53,763
07/28/2014 6.64 6.8 6.51 6.75 42,192
07/25/2014 6.66 6.73 6.54 6.62 99,824
07/24/2014 6.81 6.92 6.66 6.76 71,191
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
*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?