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

Citizens Inc (NY: CIA )

2.100 +0.030 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 2.150 2.150 1.870 1.870 68,012 -0.25(-11.79%)
Apr 27, 2023 2.180 2.200 2.100 2.120 116,067 -0.04(-1.85%)
Apr 26, 2023 2.230 2.300 2.160 2.160 117,227 -0.07(-3.14%)
Apr 25, 2023 2.280 2.440 2.220 2.230 56,367 -0.07(-3.04%)
Apr 24, 2023 2.220 2.417 2.215 2.300 109,396 +0.08(+3.60%)
Apr 21, 2023 2.150 2.305 2.150 2.220 135,250 +0.08(+3.74%)
Apr 20, 2023 2.270 2.320 2.120 2.140 39,009 -0.13(-5.73%)
Apr 19, 2023 2.330 2.380 2.250 2.270 90,930 -0.06(-2.58%)
Apr 18, 2023 2.360 2.400 2.330 2.330 68,941 -0.01(-0.43%)
Apr 17, 2023 2.340 2.430 2.320 2.340 79,413 +0.00(+0.00%)
Apr 14, 2023 2.600 2.633 2.295 2.340 110,675 -0.25(-9.65%)
Apr 13, 2023 2.690 2.790 2.580 2.590 63,309 -0.10(-3.72%)
Apr 12, 2023 2.850 3.110 2.420 2.690 126,097 -0.32(-10.63%)
Apr 11, 2023 3.530 4.000 2.850 3.010 209,560 -0.57(-15.92%)
Apr 10, 2023 3.520 3.680 3.520 3.580 49,471 -0.05(-1.38%)
Apr 06, 2023 3.510 3.650 3.510 3.630 29,844 +0.07(+1.97%)
Apr 05, 2023 3.520 3.570 3.460 3.560 37,285 -0.02(-0.56%)
Apr 04, 2023 3.540 3.620 3.540 3.580 31,122 -0.02(-0.56%)
Apr 03, 2023 3.720 3.740 3.540 3.600 41,451 -0.11(-2.96%)
Mar 31, 2023 3.590 3.750 3.590 3.710 73,306 +0.06(+1.64%)
Mar 30, 2023 3.510 3.680 3.500 3.650 43,477 +0.09(+2.53%)
Mar 29, 2023 3.500 3.650 3.460 3.560 22,966 +0.01(+0.28%)
Mar 28, 2023 3.420 3.570 3.300 3.550 105,991 +0.14(+4.11%)
Mar 27, 2023 3.270 3.440 3.260 3.410 47,877 +0.10(+3.02%)
Mar 24, 2023 3.160 3.370 3.070 3.310 39,811 +0.13(+4.09%)
Mar 23, 2023 3.050 3.215 3.050 3.180 47,973 +0.08(+2.58%)
Mar 22, 2023 3.000 3.110 3.000 3.100 35,049 +0.10(+3.33%)
Mar 21, 2023 2.950 3.100 2.950 3.000 51,012 +0.01(+0.33%)
Mar 20, 2023 2.920 3.045 2.920 2.990 61,127 +0.06(+2.05%)
Mar 17, 2023 2.960 3.020 2.900 2.930 67,136 -0.10(-3.30%)
Mar 16, 2023 2.970 3.070 2.840 3.030 49,912 -0.01(-0.33%)
Mar 15, 2023 2.965 3.090 2.962 3.040 55,101 -0.06(-1.94%)
Mar 14, 2023 3.120 3.190 3.010 3.100 68,507 -0.10(-3.13%)
Mar 13, 2023 3.230 3.420 3.100 3.200 82,330 -0.10(-3.03%)
Mar 10, 2023 3.200 3.355 3.190 3.300 64,681 +0.11(+3.45%)
Mar 09, 2023 3.050 3.230 3.020 3.190 48,382 +0.14(+4.59%)
Mar 08, 2023 3.090 3.100 3.050 3.050 6,306 +0.00(+0.00%)
Mar 07, 2023 3.000 3.160 3.000 3.050 25,562 +0.00(+0.00%)
Mar 06, 2023 2.960 3.070 2.960 3.050 26,784 -0.01(-0.33%)
Mar 03, 2023 3.040 3.110 2.910 3.060 21,990 +0.07(+2.34%)
Mar 02, 2023 2.910 3.020 2.910 2.990 22,481 +0.02(+0.67%)
Mar 01, 2023 2.990 3.010 2.960 2.970 18,704 +0.02(+0.68%)
Feb 28, 2023 2.910 3.000 2.835 2.950 51,480 +0.00(+0.00%)
Feb 27, 2023 2.930 2.979 2.900 2.950 27,041 +0.02(+0.68%)
Feb 24, 2023 2.760 3.000 2.760 2.930 22,206 +0.10(+3.53%)
Feb 23, 2023 2.900 2.901 2.800 2.830 25,640 -0.04(-1.39%)
Feb 22, 2023 2.820 2.920 2.770 2.870 34,697 +0.05(+1.77%)
Feb 21, 2023 2.860 2.894 2.740 2.820 40,558 -0.04(-1.40%)
Feb 17, 2023 2.730 2.890 2.720 2.860 24,257 +0.08(+2.88%)
Feb 16, 2023 2.720 2.850 2.720 2.780 7,819 +0.03(+1.09%)
Feb 15, 2023 2.680 2.800 2.680 2.750 16,860 +0.02(+0.73%)
Feb 14, 2023 2.620 2.770 2.610 2.730 19,291 +0.03(+1.11%)
Feb 13, 2023 2.580 2.800 2.560 2.700 65,924 +0.04(+1.50%)
Feb 10, 2023 2.480 2.700 2.460 2.660 34,538 +0.21(+8.57%)
Feb 09, 2023 2.390 2.470 2.390 2.450 6,833 -0.05(-2.00%)
Feb 08, 2023 2.450 2.510 2.450 2.500 5,961 -0.03(-1.19%)
Feb 07, 2023 2.540 2.670 2.390 2.530 19,034 +0.04(+1.61%)
Feb 06, 2023 2.490 2.670 2.390 2.490 37,075 -0.06(-2.35%)
Feb 03, 2023 2.520 2.650 2.470 2.550 72,568 +0.05(+2.00%)
Feb 02, 2023 2.460 2.530 2.370 2.500 35,614 +0.12(+5.04%)
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.