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

Citizens, Inc. Class A Common Stock ($1.00 Par) (NY:CIA)

5.130 -0.080 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 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 (%)
Oct 01, 2025 5.260 5.310 5.135 5.210 104,560 -0.04(-0.76%)
Sep 30, 2025 5.280 5.310 5.120 5.250 164,579 -0.08(-1.50%)
Sep 29, 2025 5.690 5.750 5.320 5.330 109,232 -0.39(-6.82%)
Sep 26, 2025 5.760 5.870 5.600 5.720 149,579 -0.17(-2.89%)
Sep 25, 2025 5.770 5.900 5.670 5.890 104,433 +0.12(+2.08%)
Sep 24, 2025 5.660 5.870 5.660 5.770 110,245 +0.04(+0.70%)
Sep 23, 2025 5.610 5.830 5.610 5.730 155,981 +0.06(+1.06%)
Sep 22, 2025 5.790 5.865 5.610 5.670 187,609 -0.22(-3.74%)
Sep 19, 2025 5.600 5.990 5.170 5.890 753,741 +0.30(+5.37%)
Sep 18, 2025 5.410 5.700 5.330 5.590 198,835 +0.19(+3.52%)
Sep 17, 2025 5.370 5.445 5.270 5.400 204,181 -0.03(-0.55%)
Sep 16, 2025 5.400 5.440 5.320 5.430 58,793 +0.00(+0.00%)
Sep 15, 2025 5.400 5.440 5.368 5.430 76,771 -0.02(-0.37%)
Sep 12, 2025 5.350 5.460 5.330 5.450 126,895 +0.01(+0.18%)
Sep 11, 2025 5.380 5.450 5.350 5.440 265,681 +0.01(+0.18%)
Sep 10, 2025 5.210 5.435 5.210 5.430 131,795 +0.20(+3.82%)
Sep 09, 2025 5.320 5.390 5.200 5.230 105,965 -0.17(-3.15%)
Sep 08, 2025 5.200 5.440 5.200 5.400 240,087 +0.19(+3.65%)
Sep 05, 2025 5.200 5.250 5.120 5.210 48,398 -0.02(-0.38%)
Sep 04, 2025 5.120 5.240 5.100 5.230 58,834 +0.11(+2.15%)
Sep 03, 2025 5.150 5.150 5.040 5.120 66,564 -0.03(-0.58%)
Sep 02, 2025 5.190 5.250 5.100 5.150 234,204 -0.14(-2.65%)
Aug 29, 2025 5.300 5.378 5.250 5.290 109,214 -0.10(-1.86%)
Aug 28, 2025 5.380 5.460 5.270 5.390 106,283 -0.06(-1.10%)
Aug 27, 2025 5.280 5.450 5.250 5.450 79,525 +0.08(+1.49%)
Aug 26, 2025 5.250 5.370 5.250 5.370 51,005 +0.08(+1.51%)
Aug 25, 2025 5.250 5.430 5.200 5.290 227,886 -0.06(-1.12%)
Aug 22, 2025 4.990 5.370 4.970 5.350 249,531 +0.33(+6.57%)
Aug 21, 2025 4.980 5.040 4.950 5.020 49,855 -0.01(-0.20%)
Aug 20, 2025 4.970 5.040 4.860 5.030 122,997 +0.11(+2.24%)
Aug 19, 2025 5.330 5.380 4.870 4.920 131,887 -0.50(-9.23%)
Aug 18, 2025 5.050 5.450 5.040 5.420 179,204 +0.32(+6.27%)
Aug 15, 2025 5.080 5.160 4.940 5.100 251,994 +0.02(+0.39%)
Aug 14, 2025 5.020 5.140 5.000 5.080 107,603 -0.06(-1.17%)
Aug 13, 2025 5.010 5.145 4.900 5.140 184,370 +0.05(+0.98%)
Aug 12, 2025 4.800 5.162 4.720 5.090 211,341 +0.26(+5.38%)
Aug 11, 2025 4.560 4.840 4.470 4.830 194,376 +0.25(+5.46%)
Aug 08, 2025 4.330 4.600 4.300 4.580 212,688 +0.29(+6.76%)
Aug 07, 2025 4.220 4.290 4.060 4.290 161,916 +0.10(+2.39%)
Aug 06, 2025 4.140 4.205 4.130 4.190 140,241 +0.03(+0.72%)
Aug 05, 2025 4.180 4.195 4.044 4.160 212,634 -0.04(-0.95%)
Aug 04, 2025 3.900 4.210 3.900 4.200 279,141 +0.29(+7.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.