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 (%)
May 31, 2022 3.250 3.580 3.250 3.320 244,408 +0.02(+0.61%)
May 27, 2022 3.190 3.300 3.170 3.300 107,514 +0.11(+3.45%)
May 26, 2022 3.510 3.540 3.180 3.190 242,759 -0.35(-9.89%)
May 25, 2022 3.300 3.600 3.290 3.540 140,937 +0.26(+7.93%)
May 24, 2022 3.470 3.470 3.200 3.280 177,007 -0.06(-1.80%)
May 23, 2022 3.320 3.420 3.250 3.340 145,081 +0.05(+1.52%)
May 20, 2022 3.230 3.350 3.180 3.290 194,153 +0.09(+2.81%)
May 19, 2022 3.230 3.280 3.170 3.200 177,626 -0.05(-1.54%)
May 18, 2022 3.290 3.390 3.150 3.250 179,365 -0.10(-2.99%)
May 17, 2022 3.210 3.430 3.210 3.350 165,621 +0.17(+5.35%)
May 16, 2022 3.110 3.285 3.060 3.180 223,150 +0.03(+0.95%)
May 13, 2022 3.190 3.200 3.110 3.150 192,360 -0.02(-0.63%)
May 12, 2022 3.150 3.340 3.100 3.170 225,177 +0.00(+0.00%)
May 11, 2022 3.100 3.230 3.040 3.170 205,504 +0.08(+2.59%)
May 10, 2022 2.700 3.170 2.610 3.090 287,277 +0.40(+14.87%)
May 09, 2022 2.460 2.700 2.450 2.690 292,725 +0.20(+8.03%)
May 06, 2022 2.490 2.535 2.460 2.490 153,501 -0.04(-1.58%)
May 05, 2022 2.810 2.810 2.500 2.530 214,758 -0.27(-9.64%)
May 04, 2022 2.920 2.930 2.700 2.800 194,470 -0.13(-4.44%)
May 03, 2022 3.020 3.045 2.910 2.930 133,394 -0.11(-3.62%)
May 02, 2022 3.030 3.070 2.980 3.040 179,235 +0.05(+1.67%)
Apr 29, 2022 2.970 3.040 2.930 2.990 235,946 -0.03(-0.99%)
Apr 28, 2022 3.160 3.160 3.000 3.020 174,179 -0.11(-3.51%)
Apr 27, 2022 3.100 3.130 3.100 3.130 212,949 +0.01(+0.32%)
Apr 26, 2022 3.490 3.490 3.100 3.120 164,007 -0.39(-11.11%)
Apr 25, 2022 3.710 3.780 3.460 3.510 184,848 -0.23(-6.15%)
Apr 22, 2022 3.700 3.770 3.690 3.740 278,900 +0.00(+0.00%)
Apr 21, 2022 3.720 3.790 3.620 3.740 192,326 +0.04(+1.08%)
Apr 20, 2022 4.070 4.070 3.660 3.700 193,424 -0.26(-6.57%)
Apr 19, 2022 4.110 4.170 3.940 3.960 99,468 -0.15(-3.65%)
Apr 18, 2022 4.250 4.320 4.100 4.110 180,136 -0.15(-3.52%)
Apr 14, 2022 4.250 4.310 4.210 4.260 81,649 +0.00(+0.00%)
Apr 13, 2022 4.250 4.280 4.230 4.260 94,533 +0.01(+0.24%)
Apr 12, 2022 4.250 4.330 4.210 4.250 83,442 +0.00(+0.00%)
Apr 11, 2022 4.350 4.355 4.250 4.250 59,761 -0.10(-2.30%)
Apr 08, 2022 4.250 4.350 4.250 4.350 138,463 +0.10(+2.35%)
Apr 07, 2022 4.250 4.260 4.250 4.250 61,222 +0.00(+0.00%)
Apr 06, 2022 4.250 4.280 4.210 4.250 91,976 +0.00(+0.00%)
Apr 05, 2022 4.250 4.310 4.250 4.250 75,034 -0.01(-0.23%)
Apr 04, 2022 4.380 4.430 4.250 4.260 78,170 -0.14(-3.18%)
Apr 01, 2022 4.250 4.420 4.240 4.400 127,619 +0.16(+3.77%)
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%)
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.