Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

3.370 +0.030 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.250 4.300 4.020 4.240 287,316 -0.01(-0.24%)
Mar 30, 2022 4.340 4.420 4.250 4.250 85,821 -0.11(-2.52%)
Mar 29, 2022 4.320 4.430 4.290 4.360 79,171 +0.07(+1.63%)
Mar 28, 2022 4.250 4.300 4.250 4.290 81,494 +0.02(+0.47%)
Mar 25, 2022 4.280 4.320 4.250 4.270 87,209 +0.02(+0.47%)
Mar 24, 2022 4.280 4.280 4.250 4.250 67,129 +0.00(+0.00%)
Mar 23, 2022 4.250 4.280 4.250 4.250 80,066 -0.01(-0.23%)
Mar 22, 2022 4.270 4.320 4.250 4.260 80,042 -0.01(-0.23%)
Mar 21, 2022 4.250 4.330 4.250 4.270 90,812 +0.02(+0.47%)
Mar 18, 2022 4.290 4.350 4.250 4.250 247,887 -0.01(-0.23%)
Mar 17, 2022 4.250 4.300 4.250 4.260 62,329 +0.00(+0.00%)
Mar 16, 2022 4.260 4.300 4.250 4.260 86,482 +0.01(+0.24%)
Mar 15, 2022 4.290 4.290 4.250 4.250 74,794 -0.01(-0.23%)
Mar 14, 2022 4.330 4.350 4.250 4.260 61,097 +0.01(+0.24%)
Mar 11, 2022 4.260 4.360 4.250 4.250 63,348 -0.05(-1.16%)
Mar 10, 2022 4.250 4.320 4.250 4.300 80,716 +0.04(+0.94%)
Mar 09, 2022 4.250 4.350 4.250 4.260 74,227 +0.01(+0.24%)
Mar 08, 2022 4.250 4.329 4.240 4.250 84,972 +0.00(+0.00%)
Mar 07, 2022 4.280 4.280 4.250 4.250 61,456 +0.00(+0.00%)
Mar 04, 2022 4.250 4.327 4.250 4.250 75,769 +0.00(+0.00%)
Mar 03, 2022 4.290 4.290 4.250 4.250 62,116 -0.01(-0.23%)
Mar 02, 2022 4.320 4.346 4.250 4.260 48,910 +0.01(+0.24%)
Mar 01, 2022 4.250 4.310 4.235 4.250 82,466 +0.00(+0.00%)
Feb 28, 2022 4.390 4.410 4.250 4.250 104,583 -0.16(-3.63%)
Feb 25, 2022 4.350 4.420 4.336 4.410 31,402 +0.08(+1.85%)
Feb 24, 2022 4.250 4.350 4.250 4.330 63,312 +0.09(+2.12%)
Feb 23, 2022 4.250 4.320 4.240 4.240 58,311 +0.00(+0.00%)
Feb 22, 2022 4.270 4.340 4.240 4.240 55,346 -0.09(-2.08%)
Feb 18, 2022 4.330 0 +0.00(+0.00%)
Feb 17, 2022 4.440 4.500 4.320 4.330 44,253 -0.17(-3.78%)
Feb 16, 2022 4.420 4.580 4.420 4.500 47,563 +0.06(+1.35%)
Feb 15, 2022 4.320 4.506 4.320 4.440 61,055 +0.15(+3.50%)
Feb 14, 2022 4.280 4.350 4.250 4.290 38,325 +0.03(+0.70%)
Feb 11, 2022 4.150 4.290 4.150 4.260 106,688 +0.09(+2.16%)
Feb 10, 2022 4.190 4.282 4.145 4.170 61,613 -0.04(-0.95%)
Feb 09, 2022 4.370 4.400 4.175 4.210 107,019 -0.17(-3.88%)
Feb 08, 2022 4.350 4.430 4.310 4.380 42,504 +0.04(+0.92%)
Feb 07, 2022 4.400 4.480 4.340 4.340 65,720 -0.10(-2.25%)
Feb 04, 2022 4.300 4.490 4.205 4.440 73,702 +0.13(+3.02%)
Feb 03, 2022 4.560 4.290 4.310 99,219 -0.31(-6.71%)
Feb 02, 2022 4.670 4.720 4.540 4.620 85,370 -0.08(-1.70%)
Feb 01, 2022 4.740 4.750 4.680 4.700 80,666 -0.05(-1.05%)
Jan 31, 2022 4.610 4.750 68,764 +0.04(+0.85%)
Jan 28, 2022 4.540 4.750 4.540 4.710 102,111 +0.14(+3.06%)
Jan 27, 2022 4.790 4.790 4.550 4.570 61,747 -0.14(-2.97%)
Jan 26, 2022 4.710 4.900 4.700 4.710 102,457 +0.05(+1.07%)
Jan 25, 2022 4.630 4.800 4.555 4.660 54,335 -0.05(-1.06%)
Jan 24, 2022 4.550 4.900 4.550 4.710 117,169 +0.07(+1.51%)
Jan 21, 2022 4.730 4.860 4.610 4.640 146,289 -0.16(-3.33%)
Jan 20, 2022 4.810 4.870 4.800 4.800 66,003 -0.05(-1.03%)
Jan 19, 2022 4.850 4.890 4.810 4.850 67,331 -0.02(-0.41%)
Jan 18, 2022 5.050 5.090 4.805 4.870 98,770 -0.22(-4.32%)
Jan 14, 2022 5.090 0 +0.08(+1.60%)
Jan 13, 2022 4.980 5.050 4.950 5.010 70,067 +0.07(+1.42%)
Jan 12, 2022 5.080 5.190 4.940 4.940 98,003 -0.17(-3.33%)
Jan 11, 2022 5.220 5.220 5.080 5.110 48,931 -0.13(-2.48%)
Jan 10, 2022 5.280 5.280 5.150 5.240 45,552 -0.07(-1.32%)
Jan 07, 2022 5.350 5.423 5.290 5.310 28,603 -0.04(-0.75%)
Jan 06, 2022 5.290 5.380 5.250 5.350 39,068 +0.02(+0.38%)
Jan 05, 2022 5.320 5.490 5.300 5.330 60,400 -0.03(-0.56%)
Jan 04, 2022 5.380 5.440 5.330 5.360 45,889 -0.02(-0.37%)
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.
 
bottom clear