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

Citizens Inc (NY: CIA )

2.030 +0.020 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2023 2.070 2.200 2.060 2.080 38,241 -0.05(-2.35%)
Dec 30, 2022 2.220 2.380 2.020 2.130 99,438 -0.10(-4.48%)
Dec 29, 2022 2.200 2.310 2.180 2.230 31,693 +0.03(+1.36%)
Dec 28, 2022 2.160 2.310 2.160 2.200 62,037 +0.03(+1.38%)
Dec 27, 2022 2.240 2.410 2.150 2.170 20,461 -0.11(-4.82%)
Dec 23, 2022 2.280 2.440 2.180 2.280 62,254 -0.01(-0.44%)
Dec 22, 2022 2.140 2.320 2.140 2.290 36,749 +0.11(+5.05%)
Dec 21, 2022 2.010 2.330 2.010 2.180 73,037 +0.16(+7.92%)
Dec 20, 2022 2.260 2.450 2.015 2.020 151,060 -0.30(-12.93%)
Dec 19, 2022 2.280 2.490 2.210 2.320 109,322 +0.08(+3.57%)
Dec 16, 2022 2.200 2.420 2.200 2.240 47,957 +0.02(+0.90%)
Dec 15, 2022 2.300 2.350 2.210 2.220 31,956 -0.09(-3.90%)
Dec 14, 2022 2.350 2.370 2.300 2.310 31,802 -0.04(-1.70%)
Dec 13, 2022 2.560 2.640 2.260 2.350 59,444 -0.25(-9.62%)
Dec 12, 2022 2.630 2.790 2.560 2.600 27,832 -0.21(-7.47%)
Dec 09, 2022 2.720 2.970 2.600 2.810 76,113 +0.07(+2.55%)
Dec 08, 2022 2.710 2.940 2.640 2.740 45,560 +0.12(+4.58%)
Dec 07, 2022 2.790 2.810 2.540 2.620 64,910 -0.23(-8.07%)
Dec 06, 2022 3.040 3.310 2.850 2.850 124,502 -0.22(-7.17%)
Dec 05, 2022 2.710 3.170 2.665 3.070 73,798 +0.34(+12.45%)
Dec 02, 2022 2.700 2.760 2.670 2.730 16,274 +0.00(+0.00%)
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.