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

Citizens Inc (NY: CIA )

2.010 +0.030 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 2.970 3.170 2.970 3.020 28,087 -0.02(-0.66%)
Aug 30, 2023 3.090 3.160 3.000 3.040 14,323 +0.00(+0.00%)
Aug 29, 2023 2.990 3.170 2.961 3.040 14,924 +0.04(+1.33%)
Aug 28, 2023 2.990 3.100 2.960 3.000 26,384 -0.05(-1.64%)
Aug 25, 2023 2.980 3.130 2.900 3.050 28,861 +0.05(+1.67%)
Aug 24, 2023 3.140 3.180 2.960 3.000 28,497 -0.07(-2.28%)
Aug 23, 2023 3.080 3.150 2.970 3.070 18,243 +0.03(+0.99%)
Aug 22, 2023 2.980 3.160 2.980 3.040 40,951 +0.03(+1.00%)
Aug 21, 2023 3.040 3.040 2.980 3.010 10,473 +0.02(+0.67%)
Aug 18, 2023 2.920 3.090 2.920 2.990 216,386 -0.01(-0.33%)
Aug 17, 2023 3.150 3.240 2.960 3.000 39,285 -0.15(-4.76%)
Aug 16, 2023 3.060 3.200 3.000 3.150 44,948 +0.15(+5.00%)
Aug 15, 2023 2.910 3.120 2.910 3.000 24,718 +0.01(+0.33%)
Aug 14, 2023 2.990 3.120 2.930 2.990 15,750 +0.01(+0.34%)
Aug 11, 2023 3.200 3.250 2.920 2.980 25,412 -0.16(-5.10%)
Aug 10, 2023 3.020 3.250 2.970 3.140 58,319 +0.10(+3.29%)
Aug 09, 2023 2.860 3.130 2.860 3.040 57,585 +0.14(+4.83%)
Aug 08, 2023 2.930 2.980 2.830 2.900 36,357 +0.00(+0.00%)
Aug 07, 2023 2.860 2.950 2.810 2.900 43,378 +0.07(+2.47%)
Aug 04, 2023 2.730 2.960 2.650 2.830 68,307 +0.17(+6.39%)
Aug 03, 2023 2.590 2.750 2.580 2.660 28,602 +0.04(+1.53%)
Aug 02, 2023 2.530 2.680 2.510 2.620 15,310 +0.07(+2.75%)
Aug 01, 2023 2.560 2.610 2.530 2.550 18,004 -0.02(-0.78%)
Jul 31, 2023 2.530 2.670 2.530 2.570 18,709 +0.01(+0.39%)
Jul 28, 2023 2.580 2.605 2.530 2.560 24,039 -0.06(-2.29%)
Jul 27, 2023 2.580 2.630 2.570 2.620 44,349 -0.03(-1.13%)
Jul 26, 2023 2.560 2.690 2.510 2.650 34,531 +0.09(+3.52%)
Jul 25, 2023 2.550 2.670 2.491 2.560 21,629 -0.05(-1.92%)
Jul 24, 2023 2.580 2.690 2.560 2.610 21,217 -0.02(-0.76%)
Jul 21, 2023 2.640 2.750 2.630 2.630 28,435 -0.02(-0.75%)
Jul 20, 2023 2.620 2.700 2.610 2.650 13,335 -0.03(-1.12%)
Jul 19, 2023 2.660 2.700 2.620 2.680 25,115 +0.04(+1.52%)
Jul 18, 2023 2.510 2.660 2.510 2.640 38,053 +0.09(+3.53%)
Jul 17, 2023 2.440 2.600 2.440 2.550 31,017 +0.10(+4.08%)
Jul 14, 2023 2.450 2.490 2.420 2.450 24,564 +0.02(+0.82%)
Jul 13, 2023 2.350 2.500 2.300 2.430 53,956 +0.06(+2.53%)
Jul 12, 2023 2.520 2.600 2.330 2.370 88,317 -0.20(-7.78%)
Jul 11, 2023 2.600 2.710 2.540 2.570 22,025 -0.03(-1.15%)
Jul 10, 2023 2.550 2.695 2.510 2.600 24,448 +0.04(+1.56%)
Jul 07, 2023 2.550 2.700 2.520 2.560 80,173 +0.02(+0.79%)
Jul 06, 2023 2.480 2.570 2.480 2.540 20,037 +0.04(+1.60%)
Jul 05, 2023 2.400 2.640 2.400 2.500 81,843 +0.06(+2.46%)
Jul 03, 2023 2.460 2.485 2.350 2.440 17,898 +0.03(+1.24%)
Jun 30, 2023 2.440 2.460 2.360 2.410 31,063 +0.00(+0.00%)
Jun 29, 2023 2.440 2.640 2.400 2.410 173,161 -0.03(-1.23%)
Jun 28, 2023 2.470 2.550 2.330 2.440 43,793 -0.04(-1.61%)
Jun 27, 2023 2.320 2.510 2.290 2.480 35,385 +0.14(+5.98%)
Jun 26, 2023 2.440 2.500 2.320 2.340 10,163 -0.14(-5.65%)
Jun 23, 2023 2.470 2.560 2.410 2.480 36,056 -0.03(-1.20%)
Jun 22, 2023 2.580 2.600 2.370 2.510 27,995 -0.05(-1.95%)
Jun 21, 2023 2.310 2.700 2.310 2.560 128,255 +0.24(+10.34%)
Jun 20, 2023 2.270 2.470 2.260 2.320 48,580 +0.02(+0.87%)
Jun 16, 2023 2.310 2.350 2.190 2.300 20,561 +0.00(+0.00%)
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.