ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Citizens, Inc. Class A Common Stock ($1.00 Par) (NY:CIA)

5.710 +0.140 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 5.530 5.730 5.465 5.710 50,131 +0.14(+2.51%)
Apr 23, 2026 5.580 5.625 5.510 5.570 51,402 -0.07(-1.24%)
Apr 22, 2026 5.640 5.680 5.530 5.640 41,295 +0.01(+0.18%)
Apr 21, 2026 5.610 5.640 5.480 5.630 83,849 -0.03(-0.53%)
Apr 20, 2026 5.500 5.720 5.330 5.660 158,811 +0.07(+1.25%)
Apr 17, 2026 5.490 5.680 5.370 5.590 115,415 +0.17(+3.14%)
Apr 16, 2026 5.350 5.430 5.290 5.420 48,543 +0.03(+0.56%)
Apr 15, 2026 5.440 5.490 5.300 5.390 60,215 -0.11(-2.00%)
Apr 14, 2026 5.550 5.620 5.470 5.500 59,519 -0.09(-1.61%)
Apr 13, 2026 5.340 5.600 5.320 5.590 86,739 +0.23(+4.29%)
Apr 10, 2026 5.530 5.550 5.280 5.360 91,979 -0.22(-3.94%)
Apr 09, 2026 5.350 5.620 5.260 5.580 118,636 +0.12(+2.20%)
Apr 08, 2026 5.400 5.690 5.291 5.460 156,499 +0.24(+4.60%)
Apr 07, 2026 5.170 5.340 4.960 5.220 142,807 +0.05(+0.97%)
Apr 06, 2026 5.080 5.390 5.080 5.170 87,781 +0.07(+1.37%)
Apr 02, 2026 5.070 5.120 4.900 5.100 70,458 +0.02(+0.39%)
Apr 01, 2026 5.130 5.240 5.010 5.080 142,172 +0.05(+0.99%)
Mar 31, 2026 4.980 5.103 4.740 5.030 152,102 +0.21(+4.36%)
Mar 30, 2026 4.660 4.830 4.590 4.820 197,717 +0.24(+5.24%)
Mar 27, 2026 4.470 4.605 4.445 4.580 70,779 +0.03(+0.66%)
Mar 26, 2026 4.500 4.590 4.470 4.550 65,692 -0.03(-0.66%)
Mar 25, 2026 4.550 4.630 4.430 4.580 108,474 +0.05(+1.10%)
Mar 24, 2026 4.570 4.830 4.470 4.530 140,598 -0.15(-3.21%)
Mar 23, 2026 4.700 4.940 4.615 4.680 143,794 +0.05(+1.08%)
Mar 20, 2026 4.670 4.690 4.410 4.630 321,069 +0.00(+0.00%)
Mar 19, 2026 4.560 4.860 4.400 4.630 145,146 +0.00(+0.00%)
Mar 18, 2026 4.720 4.830 4.600 4.630 131,576 -0.18(-3.74%)
Mar 17, 2026 4.790 5.000 4.680 4.810 142,780 -0.02(-0.41%)
Mar 16, 2026 4.700 4.920 4.647 4.830 126,932 +0.25(+5.46%)
Mar 13, 2026 5.250 5.250 4.450 4.580 242,466 -0.32(-6.53%)
Mar 12, 2026 4.970 5.100 4.865 4.900 61,206 -0.21(-4.11%)
Mar 11, 2026 5.120 5.320 5.110 5.110 67,335 -0.14(-2.67%)
Mar 10, 2026 5.080 5.360 4.990 5.250 104,654 +0.17(+3.35%)
Mar 09, 2026 4.970 5.170 4.850 5.080 896,366 -0.04(-0.78%)
Mar 06, 2026 4.950 5.220 4.800 5.120 162,488 +0.01(+0.20%)
Mar 05, 2026 5.330 5.450 5.010 5.110 136,125 -0.35(-6.41%)
Mar 04, 2026 5.450 5.650 5.230 5.460 58,047 +0.01(+0.18%)
Mar 03, 2026 5.600 5.790 5.240 5.450 113,690 -0.33(-5.71%)
Mar 02, 2026 5.310 5.860 5.290 5.780 105,652 +0.36(+6.64%)
Feb 27, 2026 5.600 5.655 5.360 5.420 94,460 -0.33(-5.74%)
Feb 26, 2026 5.650 5.790 5.600 5.750 63,502 +0.06(+1.05%)
Feb 25, 2026 5.650 5.700 5.495 5.690 51,680 +0.07(+1.25%)
Feb 24, 2026 5.680 5.695 5.479 5.620 52,710 -0.03(-0.53%)
Feb 23, 2026 5.740 5.940 5.513 5.650 117,476 -0.14(-2.42%)
Feb 20, 2026 5.800 5.890 5.660 5.790 82,908 +0.01(+0.17%)
Feb 19, 2026 5.810 5.890 5.610 5.780 72,106 -0.15(-2.53%)
Feb 18, 2026 6.130 6.404 5.870 5.930 93,525 -0.28(-4.51%)
Feb 17, 2026 5.920 6.220 5.800 6.210 76,333 +0.23(+3.85%)
Feb 13, 2026 6.050 6.250 5.890 5.980 142,467 +0.02(+0.34%)
Feb 12, 2026 6.000 6.020 5.830 5.960 63,283 +0.05(+0.85%)
Feb 11, 2026 5.930 5.950 5.845 5.910 48,601 +0.00(+0.00%)
Feb 10, 2026 5.880 6.060 5.830 5.910 73,829 +0.01(+0.17%)
Feb 09, 2026 5.980 6.055 5.850 5.900 68,588 -0.08(-1.34%)
Feb 06, 2026 5.770 6.090 5.680 5.980 160,183 +0.24(+4.18%)
Feb 05, 2026 5.830 5.880 5.350 5.740 67,657 -0.10(-1.71%)
Feb 04, 2026 5.900 6.000 5.707 5.840 106,762 -0.16(-2.67%)
Feb 03, 2026 5.780 6.000 5.560 6.000 84,385 +0.16(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.