Skip to main content

Citizens Inc (NY: CIA )

2.140 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.230 2.230 2.100 2.140 67,735 +0.01(+0.47%)
Mar 27, 2024 2.100 2.270 2.080 2.130 79,479 +0.03(+1.43%)
Mar 26, 2024 2.150 2.200 2.085 2.100 59,507 +0.01(+0.48%)
Mar 25, 2024 1.990 2.240 1.990 2.090 91,271 +0.10(+5.03%)
Mar 22, 2024 1.960 2.090 1.957 1.990 43,806 +0.02(+1.02%)
Mar 21, 2024 2.100 2.240 1.960 1.970 77,050 -0.12(-5.74%)
Mar 20, 2024 2.110 2.190 2.090 2.090 63,214 -0.06(-2.79%)
Mar 19, 2024 2.210 2.320 2.150 2.150 59,614 -0.06(-2.71%)
Mar 18, 2024 2.140 2.420 2.140 2.210 124,107 +0.03(+1.38%)
Mar 15, 2024 2.290 2.350 2.180 2.180 107,130 -0.13(-5.63%)
Mar 14, 2024 2.330 2.360 2.290 2.310 27,607 +0.01(+0.43%)
Mar 13, 2024 2.280 2.400 2.280 2.300 34,263 -0.04(-1.71%)
Mar 12, 2024 2.280 2.450 2.280 2.340 40,306 +0.00(+0.00%)
Mar 11, 2024 2.280 2.460 2.230 2.340 55,276 +0.01(+0.43%)
Mar 08, 2024 2.320 2.460 2.290 2.330 42,913 -0.02(-0.85%)
Mar 07, 2024 2.410 2.530 2.340 2.350 47,652 -0.12(-4.86%)
Mar 06, 2024 2.460 2.610 2.400 2.470 43,515 +0.01(+0.41%)
Mar 05, 2024 2.550 2.620 2.440 2.460 74,458 -0.16(-6.11%)
Mar 04, 2024 2.690 2.715 2.550 2.620 53,262 -0.11(-4.03%)
Mar 01, 2024 2.750 2.960 2.660 2.730 56,686 -0.08(-2.85%)
Feb 29, 2024 2.710 2.880 2.670 2.810 84,849 +0.06(+2.18%)
Feb 28, 2024 2.750 2.840 2.710 2.750 84,058 -0.07(-2.48%)
Feb 27, 2024 2.740 2.850 2.690 2.820 53,628 +0.03(+1.08%)
Feb 26, 2024 2.630 2.850 2.630 2.790 44,405 +0.09(+3.33%)
Feb 23, 2024 2.680 2.980 2.610 2.700 124,789 -0.03(-1.10%)
Feb 22, 2024 2.840 2.910 2.690 2.730 45,949 -0.15(-5.21%)
Feb 21, 2024 2.930 3.150 2.820 2.880 121,270 -0.10(-3.36%)
Feb 20, 2024 2.730 3.090 2.730 2.980 79,282 +0.19(+6.81%)
Feb 16, 2024 2.710 2.890 2.710 2.790 41,544 +0.03(+1.09%)
Feb 15, 2024 2.820 2.858 2.750 2.760 24,703 -0.11(-3.83%)
Feb 14, 2024 2.820 2.970 2.750 2.870 26,495 +0.01(+0.35%)
Feb 13, 2024 2.850 2.880 2.770 2.860 18,064 -0.08(-2.72%)
Feb 12, 2024 2.920 3.100 2.880 2.940 87,817 +0.06(+2.08%)
Feb 09, 2024 2.730 2.930 2.700 2.880 65,968 +0.16(+5.88%)
Feb 08, 2024 2.720 2.790 2.685 2.720 20,763 -0.06(-2.16%)
Feb 07, 2024 2.770 2.830 2.770 2.780 12,590 -0.03(-1.07%)
Feb 06, 2024 2.870 2.940 2.780 2.810 37,092 -0.02(-0.71%)
Feb 05, 2024 2.790 2.890 2.730 2.830 56,566 -0.02(-0.70%)
Feb 02, 2024 2.860 2.900 2.750 2.850 14,232 -0.06(-2.06%)
Feb 01, 2024 2.770 2.910 2.690 2.910 35,516 +0.11(+3.93%)
Jan 31, 2024 2.905 2.915 2.800 2.800 23,544 -0.09(-3.11%)
Jan 30, 2024 2.850 2.890 2.790 2.890 24,370 +0.03(+1.05%)
Jan 29, 2024 2.870 2.880 2.800 2.860 11,696 -0.02(-0.69%)
Jan 26, 2024 2.755 2.960 2.755 2.880 52,919 +0.08(+2.86%)
Jan 25, 2024 2.590 2.800 2.590 2.800 21,258 +0.15(+5.66%)
Jan 24, 2024 2.670 2.700 2.540 2.650 23,796 -0.06(-2.21%)
Jan 23, 2024 2.630 2.760 2.625 2.710 25,859 +0.04(+1.50%)
Jan 22, 2024 2.610 2.760 2.580 2.670 31,331 +0.01(+0.38%)
Jan 19, 2024 2.560 2.738 2.510 2.660 95,583 +0.15(+5.98%)
Jan 18, 2024 2.460 2.550 2.460 2.510 34,156 +0.02(+0.80%)
Jan 17, 2024 2.620 2.630 2.470 2.490 34,483 -0.20(-7.43%)
Jan 16, 2024 2.680 2.780 2.610 2.690 31,701 -0.03(-1.10%)
Jan 12, 2024 2.650 2.720 2.510 2.720 45,681 +0.08(+3.03%)
Jan 11, 2024 2.770 2.790 2.610 2.640 67,184 -0.12(-4.35%)
Jan 10, 2024 2.780 2.919 2.740 2.760 34,836 -0.06(-2.13%)
Jan 09, 2024 2.700 2.860 2.700 2.820 60,535 +0.04(+1.44%)
Jan 08, 2024 2.700 2.890 2.700 2.780 55,251 +0.04(+1.46%)
Jan 05, 2024 2.850 2.850 2.730 2.740 67,540 -0.12(-4.20%)
Jan 04, 2024 2.740 2.900 2.705 2.860 57,065 +0.06(+2.14%)
Jan 03, 2024 2.710 2.800 2.690 2.800 35,305 +0.08(+2.94%)
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.