Citizens, Inc. Historical Stock Prices

CIA 
$7.49
*  
0.11
1.49%
Get CIA Alerts
*Delayed - data as of Jan. 26, 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 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.32  7.50  7.23  7.49 75,848
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
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
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?