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

Citizens Inc (NY: CIA )

2.060 -0.040 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 02, 2023 2.820 2.990 2.820 2.910 126,113 +0.06(+2.11%)
Sep 29, 2023 2.980 3.050 2.810 2.850 124,955 -0.14(-4.68%)
Sep 28, 2023 2.970 3.060 2.970 2.990 96,459 -0.05(-1.64%)
Sep 27, 2023 2.970 3.110 2.970 3.040 27,327 +0.06(+2.01%)
Sep 26, 2023 2.900 3.030 2.900 2.980 27,669 +0.02(+0.68%)
Sep 25, 2023 2.950 3.040 2.960 2.960 16,482 -0.03(-1.00%)
Sep 22, 2023 2.950 3.020 2.950 2.990 36,819 -0.03(-0.99%)
Sep 21, 2023 2.960 3.070 2.960 3.020 36,856 +0.06(+2.03%)
Sep 20, 2023 3.000 3.030 2.960 2.960 60,322 -0.08(-2.63%)
Sep 19, 2023 3.010 3.100 2.990 3.040 36,542 -0.06(-1.94%)
Sep 18, 2023 3.000 3.100 3.000 3.100 20,481 +0.10(+3.33%)
Sep 15, 2023 3.040 3.110 3.000 3.000 29,243 -0.09(-2.91%)
Sep 14, 2023 3.080 3.180 2.990 3.090 20,992 -0.03(-0.96%)
Sep 13, 2023 3.040 3.180 3.001 3.120 37,998 +0.06(+1.96%)
Sep 12, 2023 2.990 3.100 2.980 3.060 31,253 +0.06(+2.00%)
Sep 11, 2023 3.000 3.100 2.990 3.000 28,672 -0.04(-1.32%)
Sep 08, 2023 2.990 3.110 2.990 3.040 14,886 +0.01(+0.33%)
Sep 07, 2023 3.020 3.200 2.980 3.030 46,938 +0.01(+0.33%)
Sep 06, 2023 3.040 3.250 3.020 3.020 34,487 -0.12(-3.82%)
Sep 05, 2023 2.970 3.160 2.950 3.140 42,882 +0.12(+3.97%)
Sep 01, 2023 3.030 3.170 2.970 3.020 47,076 +0.00(+0.00%)
Aug 31, 2023 2.970 3.170 2.970 3.020 28,087 -0.02(-0.66%)
Aug 30, 2023 3.090 3.160 3.000 3.040 14,323 +0.00(+0.00%)
Aug 29, 2023 2.990 3.170 2.961 3.040 14,924 +0.04(+1.33%)
Aug 28, 2023 2.990 3.100 2.960 3.000 26,384 -0.05(-1.64%)
Aug 25, 2023 2.980 3.130 2.900 3.050 28,861 +0.05(+1.67%)
Aug 24, 2023 3.140 3.180 2.960 3.000 28,497 -0.07(-2.28%)
Aug 23, 2023 3.080 3.150 2.970 3.070 18,243 +0.03(+0.99%)
Aug 22, 2023 2.980 3.160 2.980 3.040 40,951 +0.03(+1.00%)
Aug 21, 2023 3.040 3.040 2.980 3.010 10,473 +0.02(+0.67%)
Aug 18, 2023 2.920 3.090 2.920 2.990 216,386 -0.01(-0.33%)
Aug 17, 2023 3.150 3.240 2.960 3.000 39,285 -0.15(-4.76%)
Aug 16, 2023 3.060 3.200 3.000 3.150 44,948 +0.15(+5.00%)
Aug 15, 2023 2.910 3.120 2.910 3.000 24,718 +0.01(+0.33%)
Aug 14, 2023 2.990 3.120 2.930 2.990 15,750 +0.01(+0.34%)
Aug 11, 2023 3.200 3.250 2.920 2.980 25,412 -0.16(-5.10%)
Aug 10, 2023 3.020 3.250 2.970 3.140 58,319 +0.10(+3.29%)
Aug 09, 2023 2.860 3.130 2.860 3.040 57,585 +0.14(+4.83%)
Aug 08, 2023 2.930 2.980 2.830 2.900 36,357 +0.00(+0.00%)
Aug 07, 2023 2.860 2.950 2.810 2.900 43,378 +0.07(+2.47%)
Aug 04, 2023 2.730 2.960 2.650 2.830 68,307 +0.17(+6.39%)
Aug 03, 2023 2.590 2.750 2.580 2.660 28,602 +0.04(+1.53%)
Aug 02, 2023 2.530 2.680 2.510 2.620 15,310 +0.07(+2.75%)
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.