Skip to main content

Citizens Inc (NY: CIA )

2.140 +0.010 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.56(+32.18%)
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%)
May 01, 2023 1.890 1.950 1.890 1.910 44,042 +0.04(+2.14%)
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%)
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.