Citizens Inc (NY: CIA )

3.300 +0.110 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.