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 (NY: CIA )

3.110 -0.020 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.090 3.125 3.080 3.110 20,948 -0.02(-0.64%)
Aug 22, 2024 3.040 3.150 3.010 3.130 59,517 +0.11(+3.64%)
Aug 21, 2024 2.970 3.070 2.900 3.020 26,836 +0.02(+0.67%)
Aug 20, 2024 3.000 3.080 2.900 3.000 51,982 -0.02(-0.66%)
Aug 19, 2024 2.850 3.080 2.850 3.020 131,419 +0.11(+3.78%)
Aug 16, 2024 2.770 2.930 2.770 2.910 38,014 +0.11(+3.93%)
Aug 15, 2024 2.760 2.930 2.760 2.800 56,296 -0.02(-0.71%)
Aug 14, 2024 2.710 2.900 2.710 2.820 67,953 +0.09(+3.30%)
Aug 13, 2024 2.700 2.870 2.700 2.730 17,874 -0.03(-1.09%)
Aug 12, 2024 2.620 2.810 2.620 2.760 38,355 -0.04(-1.43%)
Aug 09, 2024 2.650 2.830 2.650 2.800 33,747 +0.20(+7.69%)
Aug 08, 2024 2.470 2.950 2.460 2.600 97,884 +0.09(+3.59%)
Aug 07, 2024 2.500 2.810 2.497 2.510 84,191 +0.04(+1.62%)
Aug 06, 2024 2.360 2.560 2.360 2.470 11,405 +0.08(+3.35%)
Aug 05, 2024 2.510 2.505 2.330 2.390 34,390 -0.17(-6.64%)
Aug 02, 2024 2.520 2.670 2.520 2.560 27,687 -0.13(-4.83%)
Aug 01, 2024 2.610 2.780 2.610 2.690 31,023 +0.10(+3.86%)
Jul 31, 2024 2.620 2.780 2.590 2.590 39,605 -0.06(-2.26%)
Jul 30, 2024 2.660 2.870 2.640 2.650 27,620 -0.06(-2.21%)
Jul 29, 2024 2.760 2.785 2.690 2.710 19,167 -0.11(-3.90%)
Jul 26, 2024 2.730 2.880 2.730 2.820 37,464 +0.06(+2.17%)
Jul 25, 2024 2.740 2.880 2.710 2.760 23,532 -0.01(-0.36%)
Jul 24, 2024 2.730 2.847 2.680 2.770 25,924 -0.03(-1.07%)
Jul 23, 2024 2.700 2.970 2.661 2.800 88,631 +0.05(+1.82%)
Jul 22, 2024 2.640 2.760 2.640 2.750 16,705 +0.06(+2.23%)
Jul 19, 2024 2.670 2.770 2.640 2.690 26,553 -0.04(-1.47%)
Jul 18, 2024 2.680 2.800 2.680 2.730 11,169 +0.00(+0.00%)
Jul 17, 2024 2.760 2.870 2.670 2.730 20,666 +0.00(+0.00%)
Jul 16, 2024 2.640 2.940 2.600 2.730 166,577 +0.07(+2.63%)
Jul 15, 2024 2.600 2.850 2.600 2.660 28,161 +0.06(+2.31%)
Jul 12, 2024 2.580 2.750 2.580 2.600 26,674 +0.02(+0.78%)
Jul 11, 2024 2.610 2.650 2.580 2.580 18,733 -0.02(-0.77%)
Jul 10, 2024 2.610 2.650 2.600 2.600 10,651 +0.01(+0.39%)
Jul 09, 2024 2.590 2.690 2.580 2.590 43,435 -0.06(-2.26%)
Jul 08, 2024 2.760 2.810 2.650 2.650 56,300 -0.12(-4.33%)
Jul 05, 2024 2.680 2.810 2.650 2.770 43,026 +0.10(+3.75%)
Jul 03, 2024 2.650 2.720 2.650 2.670 8,401 +0.02(+0.75%)
Jul 02, 2024 2.810 2.900 2.650 2.650 36,519 -0.22(-7.67%)
Jul 01, 2024 2.720 2.910 2.720 2.870 36,913 +0.15(+5.51%)
Jun 28, 2024 2.640 2.800 2.640 2.720 74,683 +0.05(+1.87%)
Jun 27, 2024 2.760 2.810 2.590 2.670 51,153 -0.09(-3.26%)
Jun 26, 2024 2.810 2.840 2.750 2.760 19,459 -0.06(-2.13%)
Jun 25, 2024 2.800 2.910 2.770 2.820 85,010 -0.09(-3.09%)
Jun 24, 2024 3.000 3.000 2.880 2.910 79,771 -0.22(-7.03%)
Jun 21, 2024 2.990 3.200 2.980 3.130 119,327 +0.14(+4.68%)
Jun 20, 2024 2.810 3.050 2.810 2.990 40,725 +0.14(+4.91%)
Jun 18, 2024 2.880 2.950 2.820 2.850 32,161 +0.00(+0.00%)
Jun 17, 2024 2.810 2.930 2.810 2.850 21,281 +0.01(+0.35%)
Jun 14, 2024 2.880 2.900 2.810 2.840 35,648 -0.07(-2.41%)
Jun 13, 2024 3.110 3.110 2.860 2.910 58,605 -0.18(-5.83%)
Jun 12, 2024 3.010 3.190 3.010 3.090 57,026 +0.06(+1.98%)
Jun 11, 2024 2.970 3.040 2.940 3.030 29,777 +0.01(+0.33%)
Jun 10, 2024 2.930 3.050 2.930 3.020 31,938 +0.04(+1.34%)
Jun 07, 2024 2.950 3.000 2.930 2.980 21,857 +0.01(+0.34%)
Jun 06, 2024 3.030 3.110 2.960 2.970 60,189 -0.06(-1.98%)
Jun 05, 2024 3.000 3.060 3.000 3.030 33,826 -0.02(-0.66%)
Jun 04, 2024 2.970 3.060 2.970 3.050 32,757 +0.08(+2.69%)
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.


 

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.