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

Citizens Inc (NY: CIA )

2.110 -0.030 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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%)
Aug 01, 2023 2.560 2.610 2.530 2.550 18,004 -0.02(-0.78%)
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 +0.56(+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%)
Apr 03, 2023 3.720 3.740 3.540 3.600 41,451 -0.11(-2.96%)
Mar 31, 2023 3.590 3.750 3.590 3.710 73,306 +0.06(+1.64%)
Mar 30, 2023 3.510 3.680 3.500 3.650 43,477 +0.09(+2.53%)
Mar 29, 2023 3.500 3.650 3.460 3.560 22,966 +0.01(+0.28%)
Mar 28, 2023 3.420 3.570 3.300 3.550 105,991 +0.14(+4.11%)
Mar 27, 2023 3.270 3.440 3.260 3.410 47,877 +0.10(+3.02%)
Mar 24, 2023 3.160 3.370 3.070 3.310 39,811 +0.13(+4.09%)
Mar 23, 2023 3.050 3.215 3.050 3.180 47,973 +0.08(+2.58%)
Mar 22, 2023 3.000 3.110 3.000 3.100 35,049 +0.10(+3.33%)
Mar 21, 2023 2.950 3.100 2.950 3.000 51,012 +0.01(+0.33%)
Mar 20, 2023 2.920 3.045 2.920 2.990 61,127 +0.06(+2.05%)
Mar 17, 2023 2.960 3.020 2.900 2.930 67,136 -0.10(-3.30%)
Mar 16, 2023 2.970 3.070 2.840 3.030 49,912 -0.01(-0.33%)
Mar 15, 2023 2.965 3.090 2.962 3.040 55,101 -0.06(-1.94%)
Mar 14, 2023 3.120 3.190 3.010 3.100 68,507 -0.10(-3.13%)
Mar 13, 2023 3.230 3.420 3.100 3.200 82,330 -0.10(-3.03%)
Mar 10, 2023 3.200 3.355 3.190 3.300 64,681 +0.11(+3.45%)
Mar 09, 2023 3.050 3.230 3.020 3.190 48,382 +0.14(+4.59%)
Mar 08, 2023 3.090 3.100 3.050 3.050 6,306 +0.00(+0.00%)
Mar 07, 2023 3.000 3.160 3.000 3.050 25,562 +0.00(+0.00%)
Mar 06, 2023 2.960 3.070 2.960 3.050 26,784 -0.01(-0.33%)
Mar 03, 2023 3.040 3.110 2.910 3.060 21,990 +0.07(+2.34%)
Mar 02, 2023 2.910 3.020 2.910 2.990 22,481 +0.02(+0.67%)
Mar 01, 2023 2.990 3.010 2.960 2.970 18,704 +0.02(+0.68%)
Feb 28, 2023 2.910 3.000 2.835 2.950 51,480 +0.00(+0.00%)
Feb 27, 2023 2.930 2.979 2.900 2.950 27,041 +0.02(+0.68%)
Feb 24, 2023 2.760 3.000 2.760 2.930 22,206 +0.10(+3.53%)
Feb 23, 2023 2.900 2.901 2.800 2.830 25,640 -0.04(-1.39%)
Feb 22, 2023 2.820 2.920 2.770 2.870 34,697 +0.05(+1.77%)
Feb 21, 2023 2.860 2.894 2.740 2.820 40,558 -0.04(-1.40%)
Feb 17, 2023 2.730 2.890 2.720 2.860 24,257 +0.08(+2.88%)
Feb 16, 2023 2.720 2.850 2.720 2.780 7,819 +0.03(+1.09%)
Feb 15, 2023 2.680 2.800 2.680 2.750 16,860 +0.02(+0.73%)
Feb 14, 2023 2.620 2.770 2.610 2.730 19,291 +0.03(+1.11%)
Feb 13, 2023 2.580 2.800 2.560 2.700 65,924 +0.04(+1.50%)
Feb 10, 2023 2.480 2.700 2.460 2.660 34,538 +0.21(+8.57%)
Feb 09, 2023 2.390 2.470 2.390 2.450 6,833 -0.05(-2.00%)
Feb 08, 2023 2.450 2.510 2.450 2.500 5,961 -0.03(-1.19%)
Feb 07, 2023 2.540 2.670 2.390 2.530 19,034 +0.04(+1.61%)
Feb 06, 2023 2.490 2.670 2.390 2.490 37,075 -0.06(-2.35%)
Feb 03, 2023 2.520 2.650 2.470 2.550 72,568 +0.05(+2.00%)
Feb 02, 2023 2.460 2.530 2.370 2.500 35,614 +0.12(+5.04%)
Feb 01, 2023 2.340 2.530 2.340 2.380 76,837 -0.02(-0.83%)
Jan 31, 2023 2.350 2.460 2.300 2.400 43,534 +0.05(+2.13%)
Jan 30, 2023 2.410 2.490 2.350 2.350 16,625 -0.06(-2.49%)
Jan 27, 2023 2.390 2.480 2.380 2.410 12,010 -0.05(-2.03%)
Jan 26, 2023 2.450 2.570 2.250 2.460 49,707 +0.02(+0.82%)
Jan 25, 2023 2.400 2.550 2.400 2.440 9,732 -0.03(-1.21%)
Jan 24, 2023 2.480 2.600 2.370 2.470 26,360 +0.05(+2.07%)
Jan 23, 2023 2.400 2.420 2.300 2.420 16,974 +0.03(+1.26%)
Jan 20, 2023 2.400 2.570 2.320 2.390 41,189 +0.02(+0.84%)
Jan 19, 2023 2.320 2.380 2.270 2.370 11,618 +0.01(+0.42%)
Jan 18, 2023 2.340 2.490 2.340 2.360 24,476 +0.00(+0.00%)
Jan 17, 2023 2.470 2.470 2.310 2.360 17,604 -0.10(-4.07%)
Jan 13, 2023 2.330 2.490 2.280 2.460 44,759 +0.11(+4.68%)
Jan 12, 2023 2.260 2.400 2.220 2.350 20,389 +0.04(+1.73%)
Jan 11, 2023 2.370 2.390 2.260 2.310 12,955 -0.04(-1.70%)
Jan 10, 2023 2.240 2.410 2.120 2.350 69,518 +0.05(+2.17%)
Jan 09, 2023 2.150 2.320 2.101 2.300 32,239 +0.12(+5.50%)
Jan 06, 2023 2.050 2.320 2.050 2.180 45,746 +0.05(+2.35%)
Jan 05, 2023 2.250 2.280 2.110 2.130 12,743 -0.10(-4.48%)
Jan 04, 2023 2.062 2.250 2.062 2.230 19,296 +0.15(+7.21%)
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.