Advertisement
U.S. markets close in 5 hours 18 minutes

Citizens, Inc. (CIA)

NYSE - Nasdaq Real Time Price. Currency in USD
2.1499+0.0199 (+0.93%)
As of 10:41AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.22992.23002.10002.14992.149919,848
Mar 27, 20242.10002.27002.08002.13002.130079,500
Mar 26, 20242.15002.20002.09002.10002.100059,500
Mar 25, 20241.99002.24001.99002.09002.090091,300
Mar 22, 20241.96002.09001.96001.99001.990042,400
Mar 21, 20242.10002.24001.96001.97001.970077,100
Mar 20, 20242.11002.19002.09002.09002.090063,200
Mar 19, 20242.21002.32002.15002.15002.150059,600
Mar 18, 20242.14002.42002.14002.21002.2100124,100
Mar 15, 20242.29002.35002.18002.18002.1800107,100
Mar 14, 20242.33002.36002.29002.31002.310027,600
Mar 13, 20242.28002.40002.28002.30002.300034,300
Mar 12, 20242.28002.45002.28002.34002.340040,300
Mar 11, 20242.28002.46002.23002.34002.340055,300
Mar 08, 20242.32002.46002.29002.33002.330042,900
Mar 07, 20242.41002.53002.34002.35002.350047,700
Mar 06, 20242.46002.61002.40002.47002.470043,500
Mar 05, 20242.55002.62002.44002.46002.460074,500
Mar 04, 20242.69002.72002.55002.62002.620053,300
Mar 01, 20242.75002.96002.66002.73002.730056,700
Feb 29, 20242.71002.88002.67002.81002.810084,800
Feb 28, 20242.75002.84002.71002.75002.750084,100
Feb 27, 20242.74002.85002.69002.82002.820053,600
Feb 26, 20242.63002.85002.63002.79002.790044,400
Feb 23, 20242.68002.98002.61002.70002.7000124,800
Feb 22, 20242.84002.91002.69002.73002.730045,900
Feb 21, 20242.93003.15002.82002.88002.8800121,300
Feb 20, 20242.73003.09002.73002.98002.980079,300
Feb 16, 20242.71002.89002.71002.79002.790041,500
Feb 15, 20242.82002.86002.75002.76002.760024,700
Feb 14, 20242.82002.97002.75002.87002.870026,500
Feb 13, 20242.85002.88002.77002.86002.860018,100
Feb 12, 20242.92003.10002.88002.94002.940087,800
Feb 09, 20242.73002.93002.70002.88002.880066,000
Feb 08, 20242.72002.79002.69002.72002.720020,800
Feb 07, 20242.77002.83002.77002.78002.780012,600
Feb 06, 20242.87002.94002.78002.81002.810037,100
Feb 05, 20242.79002.89002.73002.83002.830056,600
Feb 02, 20242.86002.90002.75002.85002.850014,200
Feb 01, 20242.77002.91002.69002.91002.910035,500
Jan 31, 20242.91002.92002.80002.80002.800023,500
Jan 30, 20242.85002.89002.79002.89002.890024,400
Jan 29, 20242.87002.88002.80002.86002.860011,700
Jan 26, 20242.76002.96002.76002.88002.880052,900
Jan 25, 20242.59002.80002.59002.80002.800021,300
Jan 24, 20242.67002.70002.54002.65002.650023,800
Jan 23, 20242.63002.76002.63002.71002.710025,400
Jan 22, 20242.61002.76002.58002.67002.670031,300
Jan 19, 20242.56002.74002.51002.66002.660095,600
Jan 18, 20242.46002.55002.46002.51002.510034,200
Jan 17, 20242.62002.63002.47002.49002.490034,500
Jan 16, 20242.68002.78002.61002.69002.690031,700
Jan 12, 20242.65002.72002.51002.72002.720045,700
Jan 11, 20242.77002.79002.61002.64002.640067,200
Jan 10, 20242.78002.92002.74002.76002.760034,800
Jan 09, 20242.70002.86002.70002.82002.820060,500
Jan 08, 20242.70002.89002.70002.78002.780055,300
Jan 05, 20242.85002.85002.73002.74002.740067,500
Jan 04, 20242.74002.90002.71002.86002.860057,100
Jan 03, 20242.71002.80002.69002.80002.800035,300
Jan 02, 20242.75002.77002.70002.72002.720021,500
Dec 29, 20232.85002.99002.69002.69002.6900239,500
Dec 28, 20233.02003.07002.82002.91002.910065,100
Dec 27, 20232.84003.03002.83003.00003.000066,700
Dec 26, 20232.79002.88002.76002.88002.880037,000
Dec 22, 20232.81002.86002.76002.79002.790055,800
Dec 21, 20232.83002.88002.83002.85002.850043,900
Dec 20, 20233.05003.07002.80002.87002.870076,700
Dec 19, 20232.90003.30002.84003.12003.1200105,600
Dec 18, 20232.92003.01002.92002.94002.940049,000
Dec 15, 20232.99003.02002.88002.93002.930055,300
Dec 14, 20233.07003.12002.99003.03003.030046,800
Dec 13, 20233.03003.17003.03003.06003.060062,000
Dec 12, 20233.06003.14003.00003.08003.080037,400
Dec 11, 20233.04003.11003.00003.04003.040035,700
Dec 08, 20233.06003.15003.06003.09003.090040,900
Dec 07, 20233.20003.29003.12003.14003.140029,500
Dec 06, 20233.45003.47003.21003.21003.210048,300
Dec 05, 20233.53003.59003.36003.39003.390063,500
Dec 04, 20233.37003.69003.37003.66003.660068,300
Dec 01, 20233.21003.53003.21003.46003.460052,700
Nov 30, 20233.29003.35003.13003.30003.300072,400
Nov 29, 20233.44003.62003.36003.36003.360066,300
Nov 28, 20233.52003.59003.44003.50003.500059,600
Nov 27, 20233.41003.60003.41003.47003.470060,900
Nov 24, 20233.36003.55003.34003.49003.490045,100
Nov 22, 20233.40003.58003.36003.44003.440037,500
Nov 21, 20233.41003.60003.37003.44003.440065,300
Nov 20, 20233.29003.50003.25003.47003.470094,200
Nov 17, 20233.24003.35003.24003.35003.350040,800
Nov 16, 20233.14003.29003.06003.29003.290018,700
Nov 15, 20233.21003.34003.11003.18003.180059,900
Nov 14, 20233.12003.32003.04003.25003.2500113,200
Nov 13, 20233.01003.17002.89003.15003.150053,700
Nov 10, 20233.00003.06002.85003.06003.060042,100
Nov 09, 20232.87002.96002.87002.96002.960020,900
Nov 08, 20232.96003.00002.82002.87002.870029,200
Nov 07, 20233.00003.20002.79002.91002.910097,900
Nov 06, 20233.02003.17002.98003.06003.060038,700
Nov 03, 20233.12003.33003.00003.03003.030079,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...