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

Citizens Inc (NY: CIA )

2.090 +0.020 (+0.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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 (%)
Jun 30, 2022 4.170 4.390 4.111 4.190 134,576 +0.02(+0.48%)
Jun 29, 2022 4.230 4.280 4.100 4.170 103,112 -0.03(-0.71%)
Jun 28, 2022 4.100 4.250 4.100 4.200 118,208 +0.12(+2.94%)
Jun 27, 2022 4.330 4.330 3.850 4.080 221,633 -0.23(-5.34%)
Jun 24, 2022 3.980 4.520 3.840 4.310 6,592,890 +0.38(+9.67%)
Jun 23, 2022 3.820 4.025 3.820 3.930 231,867 +0.10(+2.61%)
Jun 22, 2022 3.820 3.940 3.790 3.830 305,116 +0.04(+1.06%)
Jun 21, 2022 3.830 3.850 3.770 3.790 335,959 -0.02(-0.52%)
Jun 17, 2022 3.800 3.920 3.740 3.810 324,013 +0.02(+0.53%)
Jun 16, 2022 3.810 3.840 3.760 3.790 263,656 -0.07(-1.81%)
Jun 15, 2022 3.920 3.920 3.820 3.860 198,384 +0.06(+1.58%)
Jun 14, 2022 3.810 3.839 3.760 3.800 181,120 -0.01(-0.26%)
Jun 13, 2022 3.710 3.890 3.710 3.810 215,152 -0.02(-0.52%)
Jun 10, 2022 3.890 3.890 3.760 3.830 126,234 -0.10(-2.54%)
Jun 09, 2022 3.830 3.980 3.720 3.930 215,967 +0.07(+1.81%)
Jun 08, 2022 3.950 3.957 3.700 3.860 156,741 -0.04(-1.03%)
Jun 07, 2022 3.320 4.020 3.320 3.900 371,359 +0.56(+16.77%)
Jun 06, 2022 3.550 3.640 3.260 3.340 303,220 -0.17(-4.84%)
Jun 03, 2022 3.300 3.570 3.230 3.510 322,773 +0.17(+5.09%)
Jun 02, 2022 3.170 3.390 3.170 3.340 171,591 +0.13(+4.05%)
Jun 01, 2022 3.380 3.380 3.180 3.210 241,955 -0.11(-3.31%)
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%)
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.