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

Citizens Inc (NY: CIA )

2.340 -0.030 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 2.310 2.390 2.210 2.340 107,443 -0.03(-1.27%)
May 08, 2024 2.200 2.400 2.200 2.370 92,801 +0.25(+11.79%)
May 07, 2024 2.250 2.300 2.060 2.120 92,813 -0.19(-8.23%)
May 06, 2024 2.160 2.360 2.160 2.310 136,577 +0.20(+9.48%)
May 03, 2024 2.130 2.170 2.050 2.110 118,280 -0.03(-1.40%)
May 02, 2024 2.180 2.180 2.090 2.140 46,436 -0.04(-1.83%)
May 01, 2024 2.230 2.350 2.128 2.180 64,090 -0.05(-2.24%)
Apr 30, 2024 2.300 2.380 2.170 2.230 68,422 +0.05(+2.29%)
Apr 29, 2024 2.100 2.240 2.100 2.180 61,188 +0.10(+4.81%)
Apr 26, 2024 2.080 2.150 2.030 2.080 34,693 +0.02(+0.97%)
Apr 25, 2024 2.040 2.080 1.990 2.060 64,460 -0.04(-1.90%)
Apr 24, 2024 2.090 2.170 2.075 2.100 67,414 +0.03(+1.45%)
Apr 23, 2024 2.000 2.090 2.000 2.070 49,526 +0.05(+2.48%)
Apr 22, 2024 2.100 2.140 1.990 2.020 27,698 -0.01(-0.49%)
Apr 19, 2024 2.030 2.140 2.030 2.030 53,605 +0.02(+1.00%)
Apr 18, 2024 1.950 2.100 1.950 2.010 36,081 +0.03(+1.52%)
Apr 17, 2024 1.920 2.010 1.920 1.980 42,618 +0.01(+0.51%)
Apr 16, 2024 1.940 2.020 1.850 1.970 17,568 -0.02(-1.01%)
Apr 15, 2024 1.880 2.060 1.880 1.990 36,282 +0.07(+3.65%)
Apr 12, 2024 2.010 2.050 1.780 1.920 92,033 -0.10(-4.95%)
Apr 11, 2024 2.050 2.080 2.020 2.020 28,173 -0.03(-1.46%)
Apr 10, 2024 2.000 2.150 2.000 2.050 43,959 -0.01(-0.49%)
Apr 09, 2024 2.100 2.160 2.030 2.060 46,337 -0.06(-2.83%)
Apr 08, 2024 2.110 2.240 2.110 2.120 43,880 -0.03(-1.40%)
Apr 05, 2024 2.110 2.180 2.080 2.150 25,843 +0.03(+1.42%)
Apr 04, 2024 2.170 2.380 2.100 2.120 92,576 -0.07(-3.20%)
Apr 03, 2024 2.040 2.220 2.020 2.190 58,344 +0.10(+4.78%)
Apr 02, 2024 2.110 2.210 2.060 2.090 52,635 -0.02(-0.95%)
Apr 01, 2024 2.190 2.280 2.100 2.110 137,942 -0.03(-1.40%)
Mar 28, 2024 2.230 2.230 2.100 2.140 67,735 +0.01(+0.47%)
Mar 27, 2024 2.100 2.270 2.080 2.130 79,479 +0.03(+1.43%)
Mar 26, 2024 2.150 2.200 2.085 2.100 59,507 +0.01(+0.48%)
Mar 25, 2024 1.990 2.240 1.990 2.090 91,271 +0.10(+5.03%)
Mar 22, 2024 1.960 2.090 1.957 1.990 43,806 +0.02(+1.02%)
Mar 21, 2024 2.100 2.240 1.960 1.970 77,050 -0.12(-5.74%)
Mar 20, 2024 2.110 2.190 2.090 2.090 63,214 -0.06(-2.79%)
Mar 19, 2024 2.210 2.320 2.150 2.150 59,614 -0.06(-2.71%)
Mar 18, 2024 2.140 2.420 2.140 2.210 124,107 +0.03(+1.38%)
Mar 15, 2024 2.290 2.350 2.180 2.180 107,130 -0.13(-5.63%)
Mar 14, 2024 2.330 2.360 2.290 2.310 27,607 +0.01(+0.43%)
Mar 13, 2024 2.280 2.400 2.280 2.300 34,263 -0.04(-1.71%)
Mar 12, 2024 2.280 2.450 2.280 2.340 40,306 +0.00(+0.00%)
Mar 11, 2024 2.280 2.460 2.230 2.340 55,276 +0.01(+0.43%)
Mar 08, 2024 2.320 2.460 2.290 2.330 42,913 -0.02(-0.85%)
Mar 07, 2024 2.410 2.530 2.340 2.350 47,652 -0.12(-4.86%)
Mar 06, 2024 2.460 2.610 2.400 2.470 43,515 +0.01(+0.41%)
Mar 05, 2024 2.550 2.620 2.440 2.460 74,458 -0.16(-6.11%)
Mar 04, 2024 2.690 2.715 2.550 2.620 53,262 -0.11(-4.03%)
Mar 01, 2024 2.750 2.960 2.660 2.730 56,686 -0.08(-2.85%)
Feb 29, 2024 2.710 2.880 2.670 2.810 84,849 +0.06(+2.18%)
Feb 28, 2024 2.750 2.840 2.710 2.750 84,058 -0.07(-2.48%)
Feb 27, 2024 2.740 2.850 2.690 2.820 53,628 +0.03(+1.08%)
Feb 26, 2024 2.630 2.850 2.630 2.790 44,405 +0.09(+3.33%)
Feb 23, 2024 2.680 2.980 2.610 2.700 124,789 -0.03(-1.10%)
Feb 22, 2024 2.840 2.910 2.690 2.730 45,949 -0.15(-5.21%)
Feb 21, 2024 2.930 3.150 2.820 2.880 121,270 -0.10(-3.36%)
Feb 20, 2024 2.730 3.090 2.730 2.980 79,282 +0.19(+6.81%)
Feb 16, 2024 2.710 2.890 2.710 2.790 41,544 +0.03(+1.09%)
Feb 15, 2024 2.820 2.858 2.750 2.760 24,703 -0.11(-3.83%)
Feb 14, 2024 2.820 2.970 2.750 2.870 26,495 +0.01(+0.35%)
Feb 13, 2024 2.850 2.880 2.770 2.860 18,064 -0.08(-2.72%)
Feb 12, 2024 2.920 3.100 2.880 2.940 87,817 +0.06(+2.08%)
Feb 09, 2024 2.730 2.930 2.700 2.880 65,968 +0.16(+5.88%)
Feb 08, 2024 2.720 2.790 2.685 2.720 20,763 -0.06(-2.16%)
Feb 07, 2024 2.770 2.830 2.770 2.780 12,590 -0.03(-1.07%)
Feb 06, 2024 2.870 2.940 2.780 2.810 37,092 -0.02(-0.71%)
Feb 05, 2024 2.790 2.890 2.730 2.830 56,566 -0.02(-0.70%)
Feb 02, 2024 2.860 2.900 2.750 2.850 14,232 -0.06(-2.06%)
Feb 01, 2024 2.770 2.910 2.690 2.910 35,516 +0.11(+3.93%)
Jan 31, 2024 2.905 2.915 2.800 2.800 23,544 -0.09(-3.11%)
Jan 30, 2024 2.850 2.890 2.790 2.890 24,370 +0.03(+1.05%)
Jan 29, 2024 2.870 2.880 2.800 2.860 11,696 -0.02(-0.69%)
Jan 26, 2024 2.755 2.960 2.755 2.880 52,919 +0.08(+2.86%)
Jan 25, 2024 2.590 2.800 2.590 2.800 21,258 +0.15(+5.66%)
Jan 24, 2024 2.670 2.700 2.540 2.650 23,796 -0.06(-2.21%)
Jan 23, 2024 2.630 2.760 2.625 2.710 25,859 +0.04(+1.50%)
Jan 22, 2024 2.610 2.760 2.580 2.670 31,331 +0.01(+0.38%)
Jan 19, 2024 2.560 2.738 2.510 2.660 95,583 +0.15(+5.98%)
Jan 18, 2024 2.460 2.550 2.460 2.510 34,156 +0.02(+0.80%)
Jan 17, 2024 2.620 2.630 2.470 2.490 34,483 -0.20(-7.43%)
Jan 16, 2024 2.680 2.780 2.610 2.690 31,701 -0.03(-1.10%)
Jan 12, 2024 2.650 2.720 2.510 2.720 45,681 +0.08(+3.03%)
Jan 11, 2024 2.770 2.790 2.610 2.640 67,184 -0.12(-4.35%)
Jan 10, 2024 2.780 2.919 2.740 2.760 34,836 -0.06(-2.13%)
Jan 09, 2024 2.700 2.860 2.700 2.820 60,535 +0.04(+1.44%)
Jan 08, 2024 2.700 2.890 2.700 2.780 55,251 +0.04(+1.46%)
Jan 05, 2024 2.850 2.850 2.730 2.740 67,540 -0.12(-4.20%)
Jan 04, 2024 2.740 2.900 2.705 2.860 57,065 +0.06(+2.14%)
Jan 03, 2024 2.710 2.800 2.690 2.800 35,305 +0.08(+2.94%)
Jan 02, 2024 2.750 2.765 2.700 2.720 21,535 +0.03(+1.12%)
Dec 29, 2023 2.850 2.990 2.690 2.690 239,470 -0.22(-7.56%)
Dec 28, 2023 3.020 3.070 2.820 2.910 65,111 -0.09(-3.00%)
Dec 27, 2023 2.840 3.030 2.830 3.000 66,690 +0.12(+4.17%)
Dec 26, 2023 2.790 2.880 2.760 2.880 37,019 +0.09(+3.23%)
Dec 22, 2023 2.810 2.855 2.760 2.790 55,809 -0.06(-2.11%)
Dec 21, 2023 2.830 2.880 2.830 2.850 43,888 -0.02(-0.70%)
Dec 20, 2023 3.050 3.070 2.800 2.870 76,682 -0.25(-8.01%)
Dec 19, 2023 2.900 3.300 2.840 3.120 105,562 +0.18(+6.12%)
Dec 18, 2023 2.920 3.010 2.920 2.940 49,017 +0.01(+0.34%)
Dec 15, 2023 2.990 3.015 2.880 2.930 55,342 -0.10(-3.30%)
Dec 14, 2023 3.070 3.120 2.990 3.030 46,755 -0.03(-0.98%)
Dec 13, 2023 3.030 3.170 3.030 3.060 62,031 -0.02(-0.65%)
Dec 12, 2023 3.060 3.140 3.000 3.080 37,448 +0.04(+1.32%)
Dec 11, 2023 3.040 3.110 3.000 3.040 35,667 -0.05(-1.62%)
Dec 08, 2023 3.060 3.150 3.060 3.090 40,945 -0.05(-1.59%)
Dec 07, 2023 3.200 3.293 3.120 3.140 29,457 -0.07(-2.18%)
Dec 06, 2023 3.450 3.472 3.210 3.210 48,253 -0.18(-5.31%)
Dec 05, 2023 3.530 3.590 3.360 3.390 63,538 -0.27(-7.38%)
Dec 04, 2023 3.370 3.690 3.370 3.660 68,334 +0.20(+5.78%)
Dec 01, 2023 3.210 3.530 3.210 3.460 52,700 +0.16(+4.85%)
Nov 30, 2023 3.290 3.350 3.130 3.300 72,397 -0.06(-1.79%)
Nov 29, 2023 3.440 3.620 3.360 3.360 66,310 -0.14(-4.00%)
Nov 28, 2023 3.520 3.590 3.440 3.500 59,600 +0.03(+0.86%)
Nov 27, 2023 3.410 3.600 3.410 3.470 60,878 -0.02(-0.57%)
Nov 24, 2023 3.360 3.550 3.340 3.490 45,133 +0.05(+1.45%)
Nov 22, 2023 3.400 3.580 3.360 3.440 37,458 +0.00(+0.00%)
Nov 21, 2023 3.410 3.600 3.370 3.440 65,341 -0.03(-0.86%)
Nov 20, 2023 3.290 3.500 3.245 3.470 94,205 +0.12(+3.58%)
Nov 17, 2023 3.240 3.350 3.240 3.350 40,840 +0.06(+1.82%)
Nov 16, 2023 3.140 3.290 3.060 3.290 18,714 +0.11(+3.46%)
Nov 15, 2023 3.210 3.340 3.110 3.180 59,923 -0.07(-2.15%)
Nov 14, 2023 3.120 3.320 3.040 3.250 113,171 +0.10(+3.17%)
Nov 13, 2023 3.010 3.170 2.890 3.150 53,744 +0.09(+2.94%)
Nov 10, 2023 3.000 3.060 2.850 3.060 42,081 +0.10(+3.38%)
Nov 09, 2023 2.870 2.960 2.870 2.960 20,922 +0.09(+3.14%)
Nov 08, 2023 2.960 3.000 2.820 2.870 29,170 -0.04(-1.37%)
Nov 07, 2023 3.000 3.200 2.790 2.910 97,891 -0.15(-4.90%)
Nov 06, 2023 3.020 3.170 2.980 3.060 38,702 +0.03(+0.99%)
Nov 03, 2023 3.120 3.330 3.000 3.030 79,195 -0.04(-1.30%)
Nov 02, 2023 3.010 3.190 2.960 3.070 20,632 +0.03(+0.99%)
Nov 01, 2023 2.940 3.185 2.880 3.040 64,526 +0.05(+1.67%)
Oct 31, 2023 3.100 3.300 2.990 2.990 76,678 -0.22(-6.85%)
Oct 30, 2023 2.990 3.350 2.990 3.210 94,749 +0.16(+5.25%)
Oct 27, 2023 3.030 3.050 2.914 3.050 41,051 +0.05(+1.67%)
Oct 26, 2023 3.050 3.100 2.980 3.000 49,745 -0.10(-3.23%)
Oct 25, 2023 3.170 3.170 3.060 3.100 34,607 -0.09(-2.82%)
Oct 24, 2023 3.050 3.380 3.050 3.190 118,192 +0.03(+0.95%)
Oct 23, 2023 2.920 3.200 2.920 3.160 80,836 +0.16(+5.33%)
Oct 20, 2023 2.980 3.006 2.930 3.000 17,850 -0.01(-0.33%)
Oct 19, 2023 3.020 3.080 3.000 3.010 14,542 +0.01(+0.33%)
Oct 18, 2023 3.000 3.155 2.970 3.000 24,509 -0.05(-1.64%)
Oct 17, 2023 3.140 3.220 2.950 3.050 137,889 -0.01(-0.33%)
Oct 16, 2023 2.940 3.150 2.940 3.060 59,343 +0.08(+2.68%)
Oct 13, 2023 2.950 3.130 2.950 2.980 33,536 -0.03(-1.00%)
Oct 12, 2023 2.930 3.090 2.930 3.010 40,970 +0.02(+0.67%)
Oct 11, 2023 2.910 3.150 2.910 2.990 33,450 +0.04(+1.36%)
Oct 10, 2023 2.930 3.150 2.920 2.950 73,825 -0.04(-1.34%)
Oct 09, 2023 2.760 3.070 2.760 2.990 71,473 +0.11(+3.82%)
Oct 06, 2023 2.790 2.900 2.720 2.880 67,573 +0.13(+4.73%)
Oct 05, 2023 2.800 2.860 2.720 2.750 64,048 -0.08(-2.83%)
Oct 04, 2023 2.890 2.910 2.810 2.830 36,161 -0.02(-0.70%)
Oct 03, 2023 2.860 3.010 2.820 2.850 49,598 -0.06(-2.06%)
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.