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

Citizens Inc (NY: CIA )

2.190 +0.010 (+0.46%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 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 (%)
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%)
Jun 15, 2023 2.220 2.410 2.220 2.300 28,969 +0.02(+0.88%)
Jun 14, 2023 2.550 2.560 2.245 2.280 85,416 -0.33(-12.64%)
Jun 13, 2023 2.620 2.750 2.560 2.610 64,458 +0.05(+1.95%)
Jun 12, 2023 2.300 2.610 2.230 2.560 167,184 +0.27(+11.79%)
Jun 09, 2023 2.090 2.420 2.080 2.290 155,733 +0.15(+7.01%)
Jun 08, 2023 2.240 2.360 2.140 2.140 67,352 -0.10(-4.46%)
Jun 07, 2023 2.260 2.310 2.220 2.240 38,779 +0.04(+1.82%)
Jun 06, 2023 2.220 2.360 2.130 2.200 95,181 -0.02(-0.90%)
Jun 05, 2023 2.150 2.390 2.090 2.220 116,025 +0.11(+5.21%)
Jun 02, 2023 2.240 2.290 2.060 2.110 65,284 -0.09(-4.09%)
Jun 01, 2023 2.100 2.250 2.030 2.200 91,993 +0.10(+4.76%)
May 31, 2023 1.990 2.190 1.910 2.100 164,386 +0.16(+8.25%)
May 30, 2023 1.750 1.970 1.750 1.940 108,338 +0.20(+11.49%)
May 26, 2023 1.820 1.920 1.640 1.740 129,042 -0.09(-4.92%)
May 25, 2023 1.860 1.910 1.790 1.830 649,566 -0.01(-0.54%)
May 24, 2023 1.900 1.990 1.780 1.840 1,555,640 -0.07(-3.66%)
May 23, 2023 2.000 2.090 1.910 1.910 58,045 -0.05(-2.55%)
May 22, 2023 2.430 2.500 1.950 1.960 57,502 -0.45(-18.67%)
May 19, 2023 2.180 2.540 2.170 2.410 137,745 +0.19(+8.56%)
May 18, 2023 2.170 2.270 2.030 2.220 73,655 +0.09(+4.23%)
May 17, 2023 2.010 2.270 1.990 2.130 142,722 +0.09(+4.41%)
May 16, 2023 2.070 2.370 2.030 2.040 138,316 -0.02(-0.97%)
May 15, 2023 1.900 2.100 1.885 2.060 69,202 +0.14(+7.29%)
May 12, 2023 1.910 1.960 1.880 1.920 52,005 +0.04(+2.13%)
May 11, 2023 1.880 1.880 1.750 1.880 156,889 +0.17(+9.94%)
May 10, 2023 1.700 1.730 1.670 1.710 55,723 +0.02(+1.18%)
May 09, 2023 1.740 1.810 1.690 1.690 55,714 -0.05(-2.87%)
May 08, 2023 1.800 1.800 1.730 1.740 50,910 +0.00(+0.00%)
May 05, 2023 1.770 1.860 1.720 1.740 39,294 -0.04(-2.25%)
May 04, 2023 1.750 1.840 1.730 1.780 63,439 +0.02(+1.14%)
May 03, 2023 1.910 2.100 1.760 1.760 126,024 -0.11(-5.88%)
May 02, 2023 1.910 1.955 1.840 1.870 81,369 -0.04(-2.09%)
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.