Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Inc (NY: CIA )

4.790 -0.030 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.770 4.880 4.650 4.790 59,213 -0.03(-0.62%)
Oct 29, 2024 4.880 5.065 4.780 4.820 67,900 -0.03(-0.62%)
Oct 28, 2024 4.880 5.240 4.760 4.850 193,336 +0.02(+0.41%)
Oct 25, 2024 4.730 5.050 4.635 4.830 175,666 -0.04(-0.82%)
Oct 24, 2024 4.350 4.900 4.350 4.870 192,364 +0.46(+10.43%)
Oct 23, 2024 4.750 4.750 4.370 4.410 113,460 -0.39(-8.12%)
Oct 22, 2024 4.760 4.915 4.671 4.800 97,721 -0.03(-0.62%)
Oct 21, 2024 5.730 5.740 4.705 4.830 275,928 -1.03(-17.58%)
Oct 18, 2024 5.270 5.945 5.200 5.860 261,591 +0.55(+10.36%)
Oct 17, 2024 5.110 5.320 5.060 5.310 157,488 +0.19(+3.71%)
Oct 16, 2024 4.810 5.200 4.780 5.120 125,380 +0.28(+5.79%)
Oct 15, 2024 4.890 5.000 4.730 4.840 57,454 -0.02(-0.41%)
Oct 14, 2024 4.650 5.070 4.620 4.860 146,648 +0.11(+2.32%)
Oct 11, 2024 5.180 5.260 4.590 4.750 271,638 -0.46(-8.83%)
Oct 10, 2024 4.990 5.320 4.920 5.210 184,734 +0.31(+6.33%)
Oct 09, 2024 4.790 5.080 4.630 4.900 200,278 -0.01(-0.20%)
Oct 08, 2024 4.520 5.250 4.520 4.910 582,434 +0.39(+8.63%)
Oct 07, 2024 3.860 4.750 3.860 4.520 349,607 +0.65(+16.80%)
Oct 04, 2024 3.720 3.880 3.720 3.870 98,000 +0.08(+2.11%)
Oct 03, 2024 3.680 3.840 3.655 3.790 97,165 +0.11(+2.99%)
Oct 02, 2024 3.510 3.690 3.450 3.680 85,436 +0.09(+2.51%)
Oct 01, 2024 3.590 3.690 3.540 3.590 34,792 -0.03(-0.83%)
Sep 30, 2024 3.420 3.760 3.420 3.620 205,559 +0.21(+6.16%)
Sep 27, 2024 3.460 3.490 3.220 3.410 79,973 -0.11(-3.12%)
Sep 26, 2024 3.380 3.560 3.330 3.520 69,605 +0.09(+2.62%)
Sep 25, 2024 3.480 3.560 3.380 3.430 49,332 -0.07(-2.00%)
Sep 24, 2024 3.410 3.640 3.370 3.500 168,417 +0.04(+1.16%)
Sep 23, 2024 3.370 3.560 3.340 3.460 106,208 +0.03(+0.87%)
Sep 20, 2024 3.190 3.430 3.140 3.430 177,233 +0.17(+5.21%)
Sep 19, 2024 3.100 3.350 3.070 3.260 119,726 +0.20(+6.54%)
Sep 18, 2024 3.200 3.250 3.060 3.060 57,882 -0.13(-4.08%)
Sep 17, 2024 3.090 3.240 3.090 3.190 106,127 +0.08(+2.57%)
Sep 16, 2024 3.060 3.140 2.990 3.110 62,478 -0.02(-0.64%)
Sep 13, 2024 3.050 3.250 3.050 3.130 119,415 +0.07(+2.29%)
Sep 12, 2024 3.030 3.120 3.010 3.060 25,294 +0.00(+0.00%)
Sep 11, 2024 3.110 3.169 3.000 3.060 52,574 -0.05(-1.61%)
Sep 10, 2024 3.060 3.150 3.030 3.110 74,343 +0.04(+1.30%)
Sep 09, 2024 3.060 3.090 2.990 3.070 45,623 -0.06(-1.92%)
Sep 06, 2024 3.020 3.300 3.020 3.130 163,486 +0.06(+1.95%)
Sep 05, 2024 2.960 3.200 2.900 3.070 121,301 +0.04(+1.32%)
Sep 04, 2024 2.990 3.040 2.838 3.030 81,252 -0.01(-0.33%)
Sep 03, 2024 2.870 3.080 2.850 3.040 138,979 +0.16(+5.56%)
Aug 30, 2024 3.220 3.220 2.710 2.880 117,962 -0.31(-9.72%)
Aug 29, 2024 3.110 3.240 3.080 3.190 32,568 +0.08(+2.57%)
Aug 28, 2024 3.110 3.170 3.050 3.110 26,729 -0.05(-1.58%)
Aug 27, 2024 3.150 3.230 3.100 3.160 20,550 -0.06(-1.86%)
Aug 26, 2024 3.150 3.290 3.047 3.220 100,136 +0.11(+3.54%)
Aug 23, 2024 3.090 3.125 3.080 3.110 20,948 -0.02(-0.64%)
Aug 22, 2024 3.040 3.150 3.010 3.130 59,517 +0.11(+3.64%)
Aug 21, 2024 2.970 3.070 2.900 3.020 26,836 +0.02(+0.67%)
Aug 20, 2024 3.000 3.080 2.900 3.000 51,982 -0.02(-0.66%)
Aug 19, 2024 2.850 3.080 2.850 3.020 131,419 +0.11(+3.78%)
Aug 16, 2024 2.770 2.930 2.770 2.910 38,014 +0.11(+3.93%)
Aug 15, 2024 2.760 2.930 2.760 2.800 56,296 -0.02(-0.71%)
Aug 14, 2024 2.710 2.900 2.710 2.820 67,953 +0.09(+3.30%)
Aug 13, 2024 2.700 2.870 2.700 2.730 17,874 -0.03(-1.09%)
Aug 12, 2024 2.620 2.810 2.620 2.760 38,355 -0.04(-1.43%)
Aug 09, 2024 2.650 2.830 2.650 2.800 33,747 +0.20(+7.69%)
Aug 08, 2024 2.470 2.950 2.460 2.600 97,884 +0.09(+3.59%)
Aug 07, 2024 2.500 2.810 2.497 2.510 84,191 +0.04(+1.62%)
Aug 06, 2024 2.360 2.560 2.360 2.470 11,405 +0.08(+3.35%)
Aug 05, 2024 2.510 2.505 2.330 2.390 34,390 -0.17(-6.64%)
Aug 02, 2024 2.520 2.670 2.520 2.560 27,687 -0.13(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.