Skip to main content

Citizens Inc (NY: CIA )

2.140 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.790 6.070 5.790 5.990 118,719 +0.12(+2.04%)
Jun 29, 2020 5.620 5.890 5.620 5.870 71,572 +0.28(+5.01%)
Jun 26, 2020 5.660 5.690 5.560 5.590 274,200 -0.18(-3.12%)
Jun 25, 2020 5.630 5.790 5.560 5.770 73,095 +0.10(+1.76%)
Jun 24, 2020 5.730 5.810 5.610 5.670 75,097 -0.20(-3.41%)
Jun 23, 2020 5.840 5.950 5.750 5.870 106,257 +0.13(+2.26%)
Jun 22, 2020 5.510 5.770 5.490 5.740 106,177 +0.12(+2.14%)
Jun 19, 2020 5.440 5.620 5.340 5.620 351,800 +0.16(+2.93%)
Jun 18, 2020 5.400 5.630 5.400 5.460 84,981 -0.06(-1.09%)
Jun 17, 2020 5.620 5.740 5.460 5.520 61,593 -0.17(-2.99%)
Jun 16, 2020 5.990 5.990 5.660 5.690 50,621 -0.05(-0.87%)
Jun 15, 2020 5.450 5.750 5.330 5.740 102,677 +0.04(+0.70%)
Jun 12, 2020 5.650 5.730 5.400 5.700 119,700 +0.32(+5.95%)
Jun 11, 2020 5.700 5.780 5.360 5.380 121,724 -0.53(-8.97%)
Jun 10, 2020 6.050 6.140 5.860 5.910 88,881 -0.26(-4.21%)
Jun 09, 2020 6.190 6.300 6.020 6.170 76,078 -0.14(-2.22%)
Jun 08, 2020 6.040 6.340 5.960 6.310 140,385 +0.34(+5.70%)
Jun 05, 2020 6.100 6.150 5.970 5.970 106,000 +0.17(+2.93%)
Jun 04, 2020 5.750 6.070 5.710 5.800 86,705 -0.04(-0.68%)
Jun 03, 2020 6.160 6.160 5.820 5.840 90,039 -0.16(-2.67%)
Jun 02, 2020 6.160 6.260 5.955 6.000 75,018 -0.09(-1.48%)
Jun 01, 2020 6.160 6.250 5.990 6.090 126,063 +0.01(+0.16%)
May 29, 2020 6.160 6.175 6.000 6.080 115,900 -0.23(-3.65%)
May 28, 2020 6.600 6.660 6.260 6.310 104,593 -0.27(-4.10%)
May 27, 2020 6.270 6.580 6.220 6.580 196,855 +0.42(+6.82%)
May 26, 2020 6.170 6.220 6.040 6.160 95,001 +0.18(+3.01%)
May 22, 2020 6.080 6.080 5.900 5.980 39,800 -0.05(-0.83%)
May 21, 2020 6.050 6.150 5.930 6.030 72,271 +0.04(+0.67%)
May 20, 2020 5.820 5.990 5.750 5.990 115,765 +0.35(+6.21%)
May 19, 2020 5.730 5.810 5.600 5.640 74,064 -0.21(-3.59%)
May 18, 2020 5.650 5.890 5.640 5.850 206,085 +0.47(+8.74%)
May 15, 2020 5.170 5.400 5.160 5.380 95,300 +0.27(+5.28%)
May 14, 2020 5.120 5.170 4.960 5.110 115,389 -0.19(-3.58%)
May 13, 2020 5.220 5.370 5.180 5.300 82,971 -0.02(-0.38%)
May 12, 2020 5.560 5.580 5.270 5.320 131,854 -0.27(-4.83%)
May 11, 2020 5.520 5.690 5.390 5.590 97,783 -0.10(-1.76%)
May 08, 2020 5.560 5.770 5.343 5.690 81,300 +0.33(+6.16%)
May 07, 2020 5.460 5.520 5.260 5.360 81,511 +0.02(+0.37%)
May 06, 2020 5.500 5.550 5.300 5.340 91,678 -0.21(-3.78%)
May 05, 2020 5.810 5.900 5.520 5.550 86,059 -0.14(-2.46%)
May 04, 2020 5.460 5.700 5.450 5.690 65,298 +0.10(+1.79%)
May 01, 2020 5.580 5.620 5.450 5.590 95,500 +0.03(+0.54%)
Apr 30, 2020 5.920 5.940 5.550 5.560 121,594 -0.63(-10.18%)
Apr 29, 2020 6.150 6.340 6.120 6.190 164,152 +0.22(+3.69%)
Apr 28, 2020 5.710 6.050 5.670 5.970 106,849 +0.27(+4.74%)
Apr 27, 2020 5.530 5.780 5.530 5.700 97,239 +0.18(+3.26%)
Apr 24, 2020 5.560 5.580 5.420 5.520 42,600 -0.08(-1.43%)
Apr 23, 2020 5.580 5.690 5.520 5.600 63,068 +0.00(+0.00%)
Apr 22, 2020 5.800 5.820 5.530 5.600 70,288 -0.04(-0.71%)
Apr 21, 2020 5.400 5.650 5.380 5.640 58,103 +0.05(+0.89%)
Apr 20, 2020 5.410 5.640 5.410 5.590 48,803 -0.04(-0.71%)
Apr 17, 2020 5.430 5.680 5.390 5.630 114,300 +0.30(+5.63%)
Apr 16, 2020 5.580 5.620 5.120 5.330 147,509 -0.22(-3.96%)
Apr 15, 2020 5.640 5.780 5.510 5.550 89,201 -0.42(-7.04%)
Apr 14, 2020 5.890 6.010 5.645 5.970 83,183 +0.32(+5.66%)
Apr 13, 2020 5.880 5.918 5.500 5.650 65,639 -0.36(-5.99%)
Apr 09, 2020 5.760 6.110 5.690 6.010 98,200 +0.42(+7.51%)
Apr 08, 2020 6.150 6.160 5.470 5.590 115,472 -0.46(-7.60%)
Apr 07, 2020 5.990 6.340 5.920 6.050 140,680 +0.04(+0.67%)
Apr 06, 2020 5.470 6.010 5.470 6.010 119,996 +0.61(+11.30%)
Apr 03, 2020 5.250 5.460 5.250 5.400 87,300 -0.03(-0.55%)
Apr 02, 2020 5.520 5.760 5.250 5.430 91,700 -0.11(-1.99%)
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.