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 (%)
Oct 31, 2022 2.690 2.830 2.690 2.690 34,510 -0.08(-2.89%)
Oct 28, 2022 2.720 2.850 2.700 2.770 26,893 +0.06(+2.21%)
Oct 27, 2022 2.600 2.820 2.600 2.710 36,289 +0.08(+3.04%)
Oct 26, 2022 2.610 2.750 2.567 2.630 27,455 -0.02(-0.75%)
Oct 25, 2022 2.650 2.720 2.650 2.650 24,552 -0.01(-0.38%)
Oct 24, 2022 2.880 2.880 2.660 2.660 28,635 -0.19(-6.67%)
Oct 21, 2022 2.970 3.010 2.840 2.850 31,769 -0.16(-5.32%)
Oct 20, 2022 3.100 3.120 3.010 3.010 22,213 -0.10(-3.22%)
Oct 19, 2022 3.160 3.205 3.110 3.110 35,354 -0.04(-1.27%)
Oct 18, 2022 3.200 3.370 3.150 3.150 62,151 -0.09(-2.78%)
Oct 17, 2022 3.320 3.400 3.240 3.240 25,988 -0.12(-3.57%)
Oct 14, 2022 3.400 3.470 3.310 3.360 15,869 +0.01(+0.30%)
Oct 13, 2022 3.210 3.400 3.160 3.350 38,873 +0.11(+3.40%)
Oct 12, 2022 3.230 3.370 3.210 3.240 68,791 +0.00(+0.00%)
Oct 11, 2022 3.240 3.300 3.200 3.240 30,506 -0.04(-1.22%)
Oct 10, 2022 3.280 3.310 3.280 3.280 23,368 -0.04(-1.20%)
Oct 07, 2022 3.330 3.410 3.300 3.320 51,291 -0.06(-1.78%)
Oct 06, 2022 3.420 3.430 3.380 3.380 16,282 +0.01(+0.30%)
Oct 05, 2022 3.370 3.410 3.360 3.370 20,586 -0.06(-1.75%)
Oct 04, 2022 3.400 3.510 3.380 3.430 27,951 +0.05(+1.48%)
Oct 03, 2022 3.320 3.400 3.310 3.380 25,127 +0.04(+1.20%)
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%)
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.