Citizens Inc (NY: CIA )

4.310 +0.380 (+9.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.230 7.370 7.060 7.090 95,482 -0.15(-2.07%)
Jan 30, 2019 7.290 7.420 7.160 7.240 58,777 -0.06(-0.82%)
Jan 29, 2019 7.260 7.430 7.260 7.300 94,037 -0.02(-0.27%)
Jan 28, 2019 7.120 7.360 6.980 7.320 112,674 +0.12(+1.67%)
Jan 25, 2019 7.470 7.470 7.190 7.200 91,900 -0.12(-1.64%)
Jan 24, 2019 7.520 7.520 7.280 7.320 31,312 -0.12(-1.61%)
Jan 23, 2019 7.460 7.530 7.310 7.440 54,935 -0.03(-0.40%)
Jan 22, 2019 7.480 7.550 7.320 7.470 84,735 -0.09(-1.19%)
Jan 18, 2019 7.710 7.790 7.530 7.560 71,800 -0.15(-1.95%)
Jan 17, 2019 7.660 7.800 7.650 7.710 57,458 -0.03(-0.39%)
Jan 16, 2019 7.640 7.750 7.500 7.740 53,106 +0.07(+0.91%)
Jan 15, 2019 7.490 7.690 7.420 7.670 65,317 +0.20(+2.68%)
Jan 14, 2019 7.510 7.630 7.420 7.470 60,594 -0.09(-1.19%)
Jan 11, 2019 7.570 7.680 7.460 7.560 60,900 -0.08(-1.05%)
Jan 10, 2019 7.720 7.800 7.600 7.640 48,421 -0.13(-1.67%)
Jan 09, 2019 7.640 7.800 7.600 7.770 41,937 +0.08(+1.04%)
Jan 08, 2019 7.600 7.800 7.490 7.690 49,081 +0.09(+1.18%)
Jan 07, 2019 7.670 7.740 7.390 7.600 93,770 -0.13(-1.68%)
Jan 04, 2019 7.530 7.740 7.430 7.730 83,700 +0.31(+4.18%)
Jan 03, 2019 7.490 7.590 7.400 7.420 55,012 -0.12(-1.59%)
Jan 02, 2019 7.390 7.610 7.340 7.540 50,821 +0.02(+0.27%)
Dec 31, 2018 7.530 7.570 7.400 7.520 78,000 +0.01(+0.13%)
Dec 28, 2018 7.550 7.650 7.440 7.510 77,400 -0.05(-0.66%)
Dec 27, 2018 7.650 7.780 7.420 7.560 127,677 -0.23(-2.95%)
Dec 26, 2018 7.600 7.820 7.430 7.790 116,687 +0.21(+2.77%)
Dec 24, 2018 7.720 7.820 7.580 7.580 46,000 -0.24(-3.07%)
Dec 21, 2018 7.850 7.860 7.700 7.820 307,900 -0.05(-0.64%)
Dec 20, 2018 7.850 7.970 7.770 7.870 104,347 +0.02(+0.25%)
Dec 19, 2018 7.790 8.020 7.780 7.850 112,200 +0.04(+0.51%)
Dec 18, 2018 7.790 7.910 7.730 7.810 94,906 +0.09(+1.17%)
Dec 17, 2018 7.460 7.800 7.430 7.720 136,872 +0.16(+2.12%)
Dec 14, 2018 7.380 7.710 7.380 7.560 45,200 +0.06(+0.80%)
Dec 13, 2018 7.670 7.730 7.400 7.500 56,869 -0.23(-2.98%)
Dec 12, 2018 7.650 7.880 7.540 7.730 73,840 +0.11(+1.44%)
Dec 11, 2018 7.700 7.760 7.410 7.620 34,647 +0.01(+0.13%)
Dec 10, 2018 7.450 7.640 7.300 7.610 72,354 +0.07(+0.93%)
Dec 07, 2018 7.470 7.640 7.260 7.540 292,200 +0.01(+0.13%)
Dec 06, 2018 7.490 7.620 7.390 7.530 115,781 -0.07(-0.92%)
Dec 04, 2018 7.830 7.920 7.550 7.600 167,600 -0.26(-3.31%)
Dec 03, 2018 7.940 7.990 7.740 7.860 74,972 -0.04(-0.51%)
Nov 30, 2018 7.990 8.080 7.890 7.900 89,200 -0.09(-1.13%)
Nov 29, 2018 8.050 8.290 7.920 7.990 59,496 -0.26(-3.15%)
Nov 28, 2018 7.890 8.310 7.890 8.250 93,491 +0.33(+4.17%)
Nov 27, 2018 7.890 8.170 7.870 7.920 59,999 -0.05(-0.63%)
Nov 26, 2018 7.860 8.030 7.660 7.970 76,785 +0.12(+1.53%)
Nov 23, 2018 7.600 7.850 7.600 7.850 44,600 +0.15(+1.95%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.03(+0.39%)
Nov 20, 2018 7.680 7.830 7.600 7.670 61,268 -0.15(-1.92%)
Nov 19, 2018 7.550 7.880 7.550 7.820 62,405 +0.20(+2.62%)
Nov 16, 2018 7.610 7.710 7.560 7.620 97,100 -0.06(-0.78%)
Nov 15, 2018 7.660 7.840 7.620 7.680 29,398 -0.09(-1.16%)
Nov 14, 2018 7.690 7.840 7.620 7.770 84,684 +0.08(+1.04%)
Nov 13, 2018 7.800 7.910 7.660 7.690 34,670 -0.06(-0.77%)
Nov 12, 2018 7.780 7.970 7.750 7.750 103,159 -0.10(-1.27%)
Nov 09, 2018 8.040 8.090 7.820 7.850 50,800 -0.31(-3.80%)
Nov 08, 2018 7.920 8.190 7.900 8.160 40,456 +0.02(+0.25%)
Nov 07, 2018 7.850 8.150 7.800 8.140 61,367 +0.16(+2.01%)
Nov 06, 2018 7.730 7.980 7.730 7.980 44,007 +0.16(+2.05%)
Nov 05, 2018 7.900 7.940 7.670 7.820 55,187 +0.00(+0.00%)
Nov 02, 2018 7.870 7.930 7.700 7.820 40,500 +0.06(+0.77%)
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.