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

Citizens Inc (NY: CIA )

2.148 +0.008 (+0.36%)
Streaming Delayed Price Updated: 1:10 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 (%)
May 31, 2022 3.250 3.580 3.250 3.320 244,408 +0.02(+0.61%)
May 27, 2022 3.190 3.300 3.170 3.300 107,514 +0.11(+3.45%)
May 26, 2022 3.510 3.540 3.180 3.190 242,759 -0.35(-9.89%)
May 25, 2022 3.300 3.600 3.290 3.540 140,937 +0.26(+7.93%)
May 24, 2022 3.470 3.470 3.200 3.280 177,007 -0.06(-1.80%)
May 23, 2022 3.320 3.420 3.250 3.340 145,081 +0.05(+1.52%)
May 20, 2022 3.230 3.350 3.180 3.290 194,153 +0.09(+2.81%)
May 19, 2022 3.230 3.280 3.170 3.200 177,626 -0.05(-1.54%)
May 18, 2022 3.290 3.390 3.150 3.250 179,365 -0.10(-2.99%)
May 17, 2022 3.210 3.430 3.210 3.350 165,621 +0.17(+5.35%)
May 16, 2022 3.110 3.285 3.060 3.180 223,150 +0.03(+0.95%)
May 13, 2022 3.190 3.200 3.110 3.150 192,360 -0.02(-0.63%)
May 12, 2022 3.150 3.340 3.100 3.170 225,177 +0.00(+0.00%)
May 11, 2022 3.100 3.230 3.040 3.170 205,504 +0.08(+2.59%)
May 10, 2022 2.700 3.170 2.610 3.090 287,277 +0.40(+14.87%)
May 09, 2022 2.460 2.700 2.450 2.690 292,725 +0.20(+8.03%)
May 06, 2022 2.490 2.535 2.460 2.490 153,501 -0.04(-1.58%)
May 05, 2022 2.810 2.810 2.500 2.530 214,758 -0.27(-9.64%)
May 04, 2022 2.920 2.930 2.700 2.800 194,470 -0.13(-4.44%)
May 03, 2022 3.020 3.045 2.910 2.930 133,394 -0.11(-3.62%)
May 02, 2022 3.030 3.070 2.980 3.040 179,235 +0.05(+1.67%)
Apr 29, 2022 2.970 3.040 2.930 2.990 235,946 -0.03(-0.99%)
Apr 28, 2022 3.160 3.160 3.000 3.020 174,179 -0.11(-3.51%)
Apr 27, 2022 3.100 3.130 3.100 3.130 212,949 +0.01(+0.32%)
Apr 26, 2022 3.490 3.490 3.100 3.120 164,007 -0.39(-11.11%)
Apr 25, 2022 3.710 3.780 3.460 3.510 184,848 -0.23(-6.15%)
Apr 22, 2022 3.700 3.770 3.690 3.740 278,900 +0.00(+0.00%)
Apr 21, 2022 3.720 3.790 3.620 3.740 192,326 +0.04(+1.08%)
Apr 20, 2022 4.070 4.070 3.660 3.700 193,424 -0.26(-6.57%)
Apr 19, 2022 4.110 4.170 3.940 3.960 99,468 -0.15(-3.65%)
Apr 18, 2022 4.250 4.320 4.100 4.110 180,136 -0.15(-3.52%)
Apr 14, 2022 4.250 4.310 4.210 4.260 81,649 +0.00(+0.00%)
Apr 13, 2022 4.250 4.280 4.230 4.260 94,533 +0.01(+0.24%)
Apr 12, 2022 4.250 4.330 4.210 4.250 83,442 +0.00(+0.00%)
Apr 11, 2022 4.350 4.355 4.250 4.250 59,761 -0.10(-2.30%)
Apr 08, 2022 4.250 4.350 4.250 4.350 138,463 +0.10(+2.35%)
Apr 07, 2022 4.250 4.260 4.250 4.250 61,222 +0.00(+0.00%)
Apr 06, 2022 4.250 4.280 4.210 4.250 91,976 +0.00(+0.00%)
Apr 05, 2022 4.250 4.310 4.250 4.250 75,034 -0.01(-0.23%)
Apr 04, 2022 4.380 4.430 4.250 4.260 78,170 -0.14(-3.18%)
Apr 01, 2022 4.250 4.420 4.240 4.400 127,619 +0.16(+3.77%)
Mar 31, 2022 4.250 4.300 4.020 4.240 287,316 -0.01(-0.24%)
Mar 30, 2022 4.340 4.420 4.250 4.250 85,821 -0.11(-2.52%)
Mar 29, 2022 4.320 4.430 4.290 4.360 79,171 +0.07(+1.63%)
Mar 28, 2022 4.250 4.300 4.250 4.290 81,494 +0.02(+0.47%)
Mar 25, 2022 4.280 4.320 4.250 4.270 87,209 +0.02(+0.47%)
Mar 24, 2022 4.280 4.280 4.250 4.250 67,129 +0.00(+0.00%)
Mar 23, 2022 4.250 4.280 4.250 4.250 80,066 -0.01(-0.23%)
Mar 22, 2022 4.270 4.320 4.250 4.260 80,042 -0.01(-0.23%)
Mar 21, 2022 4.250 4.330 4.250 4.270 90,812 +0.02(+0.47%)
Mar 18, 2022 4.290 4.350 4.250 4.250 247,887 -0.01(-0.23%)
Mar 17, 2022 4.250 4.300 4.250 4.260 62,329 +0.00(+0.00%)
Mar 16, 2022 4.260 4.300 4.250 4.260 86,482 +0.01(+0.24%)
Mar 15, 2022 4.290 4.290 4.250 4.250 74,794 -0.01(-0.23%)
Mar 14, 2022 4.330 4.350 4.250 4.260 61,097 +0.01(+0.24%)
Mar 11, 2022 4.260 4.360 4.250 4.250 63,348 -0.05(-1.16%)
Mar 10, 2022 4.250 4.320 4.250 4.300 80,716 +0.04(+0.94%)
Mar 09, 2022 4.250 4.350 4.250 4.260 74,227 +0.01(+0.24%)
Mar 08, 2022 4.250 4.329 4.240 4.250 84,972 +0.00(+0.00%)
Mar 07, 2022 4.280 4.280 4.250 4.250 61,456 +0.00(+0.00%)
Mar 04, 2022 4.250 4.327 4.250 4.250 75,769 +0.00(+0.00%)
Mar 03, 2022 4.290 4.290 4.250 4.250 62,116 -0.01(-0.23%)
Mar 02, 2022 4.320 4.346 4.250 4.260 48,910 +0.01(+0.24%)
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.