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 (%)
Sep 30, 2022 3.310 3.410 3.310 3.340 108,295 -0.01(-0.30%)
Sep 29, 2022 3.310 3.400 3.300 3.350 27,683 +0.02(+0.60%)
Sep 28, 2022 3.370 3.430 3.330 3.330 26,308 -0.04(-1.19%)
Sep 27, 2022 3.360 3.450 3.340 3.370 33,705 +0.03(+0.90%)
Sep 26, 2022 3.290 3.380 3.290 3.340 66,094 -0.05(-1.47%)
Sep 23, 2022 3.380 3.440 3.360 3.390 37,373 -0.04(-1.17%)
Sep 22, 2022 3.460 3.560 3.420 3.430 40,350 -0.06(-1.72%)
Sep 21, 2022 3.610 3.630 3.410 3.490 45,896 -0.16(-4.38%)
Sep 20, 2022 3.460 3.690 3.450 3.650 39,164 +0.14(+3.99%)
Sep 19, 2022 3.500 3.550 3.470 3.510 55,560 -0.01(-0.28%)
Sep 16, 2022 3.560 3.630 3.510 3.520 104,934 -0.08(-2.22%)
Sep 15, 2022 3.560 3.620 3.550 3.600 26,319 +0.03(+0.84%)
Sep 14, 2022 3.580 3.640 3.560 3.570 67,339 -0.03(-0.83%)
Sep 13, 2022 3.600 3.700 3.580 3.600 31,334 -0.04(-1.10%)
Sep 12, 2022 3.620 3.700 3.608 3.640 39,356 +0.01(+0.28%)
Sep 09, 2022 3.680 3.740 3.630 3.630 32,794 -0.06(-1.63%)
Sep 08, 2022 3.670 3.720 3.640 3.690 79,499 +0.01(+0.27%)
Sep 07, 2022 3.680 3.730 3.609 3.680 37,807 -0.04(-1.08%)
Sep 06, 2022 3.710 3.810 3.710 3.720 49,073 -0.02(-0.53%)
Sep 02, 2022 3.750 3.820 3.710 3.740 39,208 -0.03(-0.80%)
Sep 01, 2022 3.760 3.810 3.750 3.770 35,823 -0.02(-0.53%)
Aug 31, 2022 3.760 3.840 3.760 3.790 45,984 -0.01(-0.26%)
Aug 30, 2022 3.810 3.970 3.750 3.800 50,274 -0.04(-1.04%)
Aug 29, 2022 3.770 3.930 3.730 3.840 47,071 +0.00(+0.00%)
Aug 26, 2022 3.870 4.000 3.760 3.840 35,908 -0.08(-2.04%)
Aug 25, 2022 3.840 3.950 3.830 3.920 34,232 +0.06(+1.55%)
Aug 24, 2022 3.820 3.900 3.780 3.860 22,916 -0.01(-0.26%)
Aug 23, 2022 3.830 3.920 3.820 3.870 33,248 -0.01(-0.26%)
Aug 22, 2022 3.920 4.000 3.840 3.880 39,434 -0.12(-3.00%)
Aug 19, 2022 3.800 4.125 3.730 4.000 136,718 +0.18(+4.71%)
Aug 18, 2022 3.750 3.850 3.720 3.820 76,633 +0.02(+0.53%)
Aug 17, 2022 3.890 3.890 3.770 3.800 46,161 -0.12(-3.06%)
Aug 16, 2022 3.900 3.970 3.890 3.920 32,089 -0.04(-1.01%)
Aug 15, 2022 3.800 3.960 3.760 3.960 21,637 +0.12(+3.13%)
Aug 12, 2022 3.790 3.860 3.790 3.840 64,374 +0.03(+0.79%)
Aug 11, 2022 3.840 3.905 3.790 3.810 66,294 -0.01(-0.26%)
Aug 10, 2022 3.830 3.960 3.810 3.820 46,320 -0.02(-0.52%)
Aug 09, 2022 3.850 3.950 3.790 3.840 52,421 -0.07(-1.79%)
Aug 08, 2022 3.820 4.010 3.820 3.910 54,405 +0.06(+1.56%)
Aug 05, 2022 3.900 3.940 3.740 3.850 85,491 -0.02(-0.52%)
Aug 04, 2022 3.850 3.950 3.850 3.870 43,746 +0.00(+0.00%)
Aug 03, 2022 3.850 4.010 3.850 3.870 66,960 -0.05(-1.28%)
Aug 02, 2022 4.050 4.050 3.900 3.920 71,075 -0.05(-1.26%)
Aug 01, 2022 3.870 4.090 3.860 3.970 124,353 +0.10(+2.58%)
Jul 29, 2022 3.900 3.990 3.860 3.870 70,230 -0.06(-1.53%)
Jul 28, 2022 3.900 4.070 3.890 3.930 47,370 -0.03(-0.76%)
Jul 27, 2022 3.930 4.090 3.890 3.960 65,054 +0.04(+1.02%)
Jul 26, 2022 3.880 4.050 3.880 3.920 72,001 -0.02(-0.51%)
Jul 25, 2022 3.870 4.030 3.810 3.940 40,783 +0.06(+1.55%)
Jul 22, 2022 3.840 3.980 3.840 3.880 29,438 -0.01(-0.26%)
Jul 21, 2022 3.890 3.930 3.830 3.890 37,590 +0.02(+0.52%)
Jul 20, 2022 3.980 4.000 3.850 3.870 59,028 -0.05(-1.28%)
Jul 19, 2022 3.880 4.090 3.880 3.920 88,646 +0.00(+0.00%)
Jul 18, 2022 3.910 4.020 3.850 3.920 65,417 +0.01(+0.26%)
Jul 15, 2022 3.990 3.990 3.820 3.910 54,204 -0.08(-2.01%)
Jul 14, 2022 3.950 4.100 3.900 3.990 71,686 -0.07(-1.72%)
Jul 13, 2022 4.010 4.070 3.910 4.060 46,896 +0.00(+0.00%)
Jul 12, 2022 4.090 4.280 4.060 4.060 79,361 -0.08(-1.93%)
Jul 11, 2022 4.040 4.240 4.040 4.140 59,275 +0.03(+0.73%)
Jul 08, 2022 3.980 4.200 3.910 4.110 95,470 +0.10(+2.49%)
Jul 07, 2022 4.140 4.330 3.970 4.010 104,707 -0.13(-3.14%)
Jul 06, 2022 4.050 4.260 4.050 4.140 56,540 +0.13(+3.24%)
Jul 05, 2022 4.180 4.210 3.920 4.010 246,901 -0.13(-3.14%)
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.