Skip to main content

Citizens Inc (NY: CIA )

3.090 +0.060 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 3.010 3.190 3.010 3.090 57,026 +0.06(+1.98%)
Jun 11, 2024 2.970 3.040 2.940 3.030 29,777 +0.01(+0.33%)
Jun 10, 2024 2.930 3.050 2.930 3.020 31,938 +0.04(+1.34%)
Jun 07, 2024 2.950 3.000 2.930 2.980 21,857 +0.01(+0.34%)
Jun 06, 2024 3.030 3.110 2.960 2.970 60,189 -0.06(-1.98%)
Jun 05, 2024 3.000 3.060 3.000 3.030 33,826 -0.02(-0.66%)
Jun 04, 2024 2.970 3.060 2.970 3.050 32,757 +0.08(+2.69%)
Jun 03, 2024 2.840 3.080 2.840 2.970 52,621 +0.12(+4.21%)
May 31, 2024 2.820 2.928 2.790 2.850 41,453 +0.02(+0.71%)
May 30, 2024 3.000 3.060 2.830 2.830 46,830 -0.22(-7.21%)
May 29, 2024 2.920 3.090 2.890 3.050 94,074 +0.18(+6.27%)
May 28, 2024 2.810 2.980 2.760 2.870 62,874 +0.04(+1.41%)
May 24, 2024 2.710 2.840 2.710 2.830 30,028 +0.04(+1.43%)
May 23, 2024 2.770 2.820 2.700 2.790 48,352 -0.06(-2.11%)
May 22, 2024 2.950 2.990 2.810 2.850 102,475 -0.14(-4.68%)
May 21, 2024 2.890 3.060 2.890 2.990 118,935 +0.08(+2.75%)
May 20, 2024 2.840 2.960 2.840 2.910 91,204 +0.11(+3.93%)
May 17, 2024 2.550 2.850 2.550 2.800 111,910 +0.22(+8.53%)
May 16, 2024 2.470 2.590 2.470 2.580 36,147 +0.07(+2.79%)
May 15, 2024 2.560 2.650 2.480 2.510 57,596 -0.04(-1.57%)
May 14, 2024 2.600 2.855 2.550 2.550 117,132 -0.03(-1.16%)
May 13, 2024 2.410 2.600 2.410 2.580 53,190 +0.11(+4.45%)
May 10, 2024 2.330 2.600 2.330 2.470 110,041 +0.13(+5.56%)
May 09, 2024 2.310 2.390 2.210 2.340 107,443 -0.03(-1.27%)
May 08, 2024 2.200 2.400 2.200 2.370 92,801 +0.25(+11.79%)
May 07, 2024 2.250 2.300 2.060 2.120 92,813 -0.19(-8.23%)
May 06, 2024 2.160 2.360 2.160 2.310 136,577 +0.20(+9.48%)
May 03, 2024 2.130 2.170 2.050 2.110 118,280 -0.03(-1.40%)
May 02, 2024 2.180 2.180 2.090 2.140 46,436 -0.04(-1.83%)
May 01, 2024 2.230 2.350 2.128 2.180 64,090 -0.05(-2.24%)
Apr 30, 2024 2.300 2.380 2.170 2.230 68,422 +0.05(+2.29%)
Apr 29, 2024 2.100 2.240 2.100 2.180 61,188 +0.10(+4.81%)
Apr 26, 2024 2.080 2.150 2.030 2.080 34,693 +0.02(+0.97%)
Apr 25, 2024 2.040 2.080 1.990 2.060 64,460 -0.04(-1.90%)
Apr 24, 2024 2.090 2.170 2.075 2.100 67,414 +0.03(+1.45%)
Apr 23, 2024 2.000 2.090 2.000 2.070 49,526 +0.05(+2.48%)
Apr 22, 2024 2.100 2.140 1.990 2.020 27,698 -0.01(-0.49%)
Apr 19, 2024 2.030 2.140 2.030 2.030 53,605 +0.02(+1.00%)
Apr 18, 2024 1.950 2.100 1.950 2.010 36,081 +0.03(+1.52%)
Apr 17, 2024 1.920 2.010 1.920 1.980 42,618 +0.01(+0.51%)
Apr 16, 2024 1.940 2.020 1.850 1.970 17,568 -0.02(-1.01%)
Apr 15, 2024 1.880 2.060 1.880 1.990 36,282 +0.07(+3.65%)
Apr 12, 2024 2.010 2.050 1.780 1.920 92,033 -0.10(-4.95%)
Apr 11, 2024 2.050 2.080 2.020 2.020 28,173 -0.03(-1.46%)
Apr 10, 2024 2.000 2.150 2.000 2.050 43,959 -0.01(-0.49%)
Apr 09, 2024 2.100 2.160 2.030 2.060 46,337 -0.06(-2.83%)
Apr 08, 2024 2.110 2.240 2.110 2.120 43,880 -0.03(-1.40%)
Apr 05, 2024 2.110 2.180 2.080 2.150 25,843 +0.03(+1.42%)
Apr 04, 2024 2.170 2.380 2.100 2.120 92,576 -0.07(-3.20%)
Apr 03, 2024 2.040 2.220 2.020 2.190 58,344 +0.10(+4.78%)
Apr 02, 2024 2.110 2.210 2.060 2.090 52,635 -0.02(-0.95%)
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.