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

Citizens Inc (NY: CIA )

4.750 -0.270 (-5.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 30, 2021 5.380 5.440 5.320 5.360 36,378 -0.07(-1.29%)
Jul 29, 2021 5.530 5.530 5.405 5.430 34,846 -0.08(-1.45%)
Jul 28, 2021 5.410 5.530 5.380 5.510 66,368 +0.09(+1.66%)
Jul 27, 2021 5.430 5.450 5.345 5.420 50,167 -0.08(-1.45%)
Jul 26, 2021 5.470 5.580 5.470 5.500 48,614 +0.06(+1.10%)
Jul 23, 2021 5.440 5.460 5.391 5.440 30,040 +0.00(+0.00%)
Jul 22, 2021 5.370 5.460 5.340 5.440 65,670 +0.02(+0.37%)
Jul 21, 2021 5.390 5.530 5.390 5.420 52,697 +0.07(+1.31%)
Jul 20, 2021 5.340 5.500 5.260 5.350 138,475 -0.03(-0.56%)
Jul 19, 2021 5.390 5.440 5.330 5.380 85,957 -0.07(-1.28%)
Jul 16, 2021 5.350 5.500 5.310 5.450 191,614 +0.14(+2.64%)
Jul 15, 2021 5.270 5.330 5.260 5.310 66,526 +0.01(+0.19%)
Jul 14, 2021 5.320 5.340 5.260 5.300 68,037 +0.00(+0.00%)
Jul 13, 2021 5.260 5.400 5.260 5.300 79,806 -0.01(-0.19%)
Jul 12, 2021 5.340 5.360 5.270 5.310 55,655 -0.07(-1.30%)
Jul 09, 2021 5.560 5.560 5.340 5.380 109,106 -0.17(-3.06%)
Jul 08, 2021 5.400 5.600 5.350 5.550 380,594 +0.05(+0.91%)
Jul 07, 2021 5.380 5.600 5.380 5.500 131,299 +0.09(+1.66%)
Jul 06, 2021 5.370 5.420 5.360 5.410 72,709 +0.00(+0.00%)
Jul 02, 2021 5.400 5.420 5.310 5.410 86,921 -0.02(-0.37%)
Jul 01, 2021 5.340 5.430 5.340 5.430 62,045 +0.14(+2.65%)
Jun 30, 2021 5.300 5.350 5.241 5.290 196,914 -0.05(-0.94%)
Jun 29, 2021 5.360 5.400 5.310 5.340 164,875 -0.02(-0.37%)
Jun 28, 2021 5.410 5.470 5.310 5.360 122,060 -0.14(-2.55%)
Jun 25, 2021 5.400 5.540 5.380 5.500 351,507 +0.06(+1.10%)
Jun 24, 2021 5.470 5.470 5.320 5.440 112,179 -0.03(-0.55%)
Jun 23, 2021 5.430 5.480 5.380 5.470 176,885 +0.02(+0.37%)
Jun 22, 2021 5.330 5.450 5.330 5.450 181,588 +0.09(+1.68%)
Jun 21, 2021 5.170 5.380 5.090 5.360 188,219 +0.24(+4.69%)
Jun 18, 2021 5.080 5.130 5.038 5.120 178,851 -0.06(-1.16%)
Jun 17, 2021 5.130 5.200 5.100 5.180 137,169 +0.03(+0.58%)
Jun 16, 2021 5.060 5.160 5.060 5.150 72,615 +0.04(+0.78%)
Jun 15, 2021 5.070 5.130 5.050 5.110 81,541 +0.01(+0.20%)
Jun 14, 2021 5.010 5.100 5.010 5.100 76,619 +0.08(+1.59%)
Jun 11, 2021 5.070 5.090 4.901 5.020 201,587 +0.01(+0.20%)
Jun 10, 2021 5.070 5.070 4.960 5.010 61,028 -0.06(-1.18%)
Jun 09, 2021 5.020 5.170 5.000 5.070 92,625 +0.04(+0.80%)
Jun 08, 2021 5.100 5.170 5.010 5.030 97,091 -0.07(-1.37%)
Jun 07, 2021 4.880 5.150 4.880 5.100 159,555 +0.24(+4.94%)
Jun 04, 2021 5.020 5.083 4.810 4.860 205,429 -0.17(-3.38%)
Jun 03, 2021 5.270 5.270 5.030 5.030 111,442 -0.16(-3.08%)
Jun 02, 2021 5.040 5.210 5.040 5.190 159,926 +0.13(+2.57%)
Jun 01, 2021 5.230 5.260 5.020 5.060 125,407 -0.16(-3.07%)
May 28, 2021 5.250 5.300 5.160 5.220 116,335 +0.01(+0.19%)
May 27, 2021 5.210 5.370 5.180 5.210 634,653 +0.00(+0.00%)
May 26, 2021 5.250 5.250 5.090 5.210 144,535 +0.00(+0.00%)
May 25, 2021 5.460 5.500 5.210 5.210 121,667 -0.28(-5.10%)
May 24, 2021 5.460 5.500 5.370 5.490 134,774 -0.01(-0.18%)
May 21, 2021 5.460 5.510 5.390 5.500 59,477 +0.11(+2.04%)
May 20, 2021 5.550 5.590 5.320 5.390 80,330 -0.20(-3.58%)
May 19, 2021 5.540 5.590 5.450 5.590 101,566 +0.03(+0.54%)
May 18, 2021 5.560 5.650 5.540 5.560 84,978 -0.04(-0.71%)
May 17, 2021 5.610 5.650 5.540 5.600 63,426 -0.06(-1.06%)
May 14, 2021 5.680 5.685 5.530 5.660 57,006 +0.04(+0.71%)
May 13, 2021 5.520 5.700 5.500 5.620 134,822 +0.07(+1.26%)
May 12, 2021 5.700 5.730 5.500 5.550 96,911 -0.17(-2.97%)
May 11, 2021 5.650 5.790 5.650 5.720 99,642 +0.05(+0.88%)
May 10, 2021 5.700 5.830 5.660 5.670 93,224 -0.03(-0.53%)
May 07, 2021 5.650 5.740 5.650 5.700 44,495 -0.01(-0.18%)
May 06, 2021 5.700 5.777 5.650 5.710 52,470 -0.02(-0.35%)
May 05, 2021 5.730 5.770 5.670 5.730 48,601 -0.03(-0.52%)
May 04, 2021 5.830 5.870 5.740 5.760 53,573 -0.14(-2.37%)
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.