Skip to main content

Citizens Inc (NY: CIA )

3.870 +0.080 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.