Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

4.140 -0.050 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.240 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%)
Jan 03, 2022 5.300 5.480 5.300 5.380 78,040 +0.07(+1.32%)
Dec 31, 2021 5.575 5.575 5.250 5.310 97,486 -0.25(-4.50%)
Dec 30, 2021 5.560 5.650 5.520 5.560 32,659 +0.01(+0.18%)
Dec 29, 2021 5.520 5.590 5.410 5.550 91,553 +0.06(+1.09%)
Dec 28, 2021 5.600 5.640 5.470 5.490 66,772 -0.13(-2.31%)
Dec 27, 2021 5.650 5.670 5.500 5.620 91,591 -0.14(-2.43%)
Dec 23, 2021 5.690 5.880 5.690 5.760 25,631 +0.04(+0.70%)
Dec 22, 2021 5.740 5.740 5.630 5.720 31,673 +0.00(+0.00%)
Dec 21, 2021 5.580 5.780 5.580 5.720 25,141 +0.12(+2.14%)
Dec 20, 2021 5.600 5.630 5.550 5.600 71,317 -0.04(-0.71%)
Dec 17, 2021 5.840 5.840 5.630 5.640 120,240 -0.11(-1.91%)
Dec 16, 2021 5.850 5.970 5.710 5.750 59,926 -0.09(-1.54%)
Dec 15, 2021 5.650 6.170 5.640 5.840 189,641 +0.19(+3.36%)
Dec 14, 2021 5.600 5.800 5.590 5.650 86,068 +0.03(+0.53%)
Dec 13, 2021 5.750 5.870 5.600 5.620 51,724 -0.22(-3.77%)
Dec 10, 2021 5.770 5.860 5.770 5.840 18,123 +0.06(+1.04%)
Dec 09, 2021 5.730 5.860 5.730 5.780 31,245 -0.01(-0.17%)
Dec 08, 2021 5.850 5.850 5.750 5.790 27,633 -0.04(-0.69%)
Dec 07, 2021 5.900 5.960 5.810 5.830 33,703 -0.01(-0.17%)
Dec 06, 2021 5.840 5.945 5.740 5.840 46,265 +0.09(+1.57%)
Dec 03, 2021 5.840 5.840 5.660 5.750 45,651 -0.06(-1.03%)
Dec 02, 2021 5.650 5.850 5.650 5.810 31,195 +0.14(+2.47%)
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