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

Citizens Inc (NY: CIA )

2.080 +0.020 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
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.