Citizens Inc (NY: CIA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	5.030	5.290	4.960	5.120	86,766	+0.17(+3.43%)
Nov 05, 2024	4.810	5.120	4.730	4.950	110,094	+0.02(+0.41%)
Nov 04, 2024	4.580	4.950	4.580	4.930	159,803	+0.34(+7.41%)
Nov 01, 2024	4.740	4.790	4.540	4.590	119,331	-0.14(-2.96%)
Oct 31, 2024	4.710	4.855	4.622	4.730	72,120	-0.06(-1.25%)
Oct 30, 2024	4.770	4.880	4.650	4.790	59,213	-0.03(-0.62%)
Oct 29, 2024	4.880	5.065	4.780	4.820	67,900	-0.03(-0.62%)
Oct 28, 2024	4.880	5.240	4.760	4.850	193,336	+0.02(+0.41%)
Oct 25, 2024	4.730	5.050	4.635	4.830	175,666	-0.04(-0.82%)
Oct 24, 2024	4.350	4.900	4.350	4.870	192,364	+0.46(+10.43%)
Oct 23, 2024	4.750	4.750	4.370	4.410	113,460	-0.39(-8.12%)
Oct 22, 2024	4.760	4.915	4.671	4.800	97,721	-0.03(-0.62%)
Oct 21, 2024	5.730	5.740	4.705	4.830	275,928	-1.03(-17.58%)
Oct 18, 2024	5.270	5.945	5.200	5.860	261,591	+0.55(+10.36%)
Oct 17, 2024	5.110	5.320	5.060	5.310	157,488	+0.19(+3.71%)
Oct 16, 2024	4.810	5.200	4.780	5.120	125,380	+0.28(+5.79%)
Oct 15, 2024	4.890	5.000	4.730	4.840	57,454	-0.02(-0.41%)
Oct 14, 2024	4.650	5.070	4.620	4.860	146,648	+0.11(+2.32%)
Oct 11, 2024	5.180	5.260	4.590	4.750	271,638	-0.46(-8.83%)
Oct 10, 2024	4.990	5.320	4.920	5.210	184,734	+0.31(+6.33%)
Oct 09, 2024	4.790	5.080	4.630	4.900	200,278	-0.01(-0.20%)
Oct 08, 2024	4.520	5.250	4.520	4.910	582,434	+0.39(+8.63%)
Oct 07, 2024	3.860	4.750	3.860	4.520	349,607	+0.65(+16.80%)
Oct 04, 2024	3.720	3.880	3.720	3.870	98,000	+0.08(+2.11%)
Oct 03, 2024	3.680	3.840	3.655	3.790	97,165	+0.11(+2.99%)
Oct 02, 2024	3.510	3.690	3.450	3.680	85,436	+0.09(+2.51%)
Oct 01, 2024	3.590	3.690	3.540	3.590	34,792	-0.03(-0.83%)
Sep 30, 2024	3.420	3.760	3.420	3.620	205,559	+0.21(+6.16%)
Sep 27, 2024	3.460	3.490	3.220	3.410	79,973	-0.11(-3.12%)
Sep 26, 2024	3.380	3.560	3.330	3.520	69,605	+0.09(+2.62%)
Sep 25, 2024	3.480	3.560	3.380	3.430	49,332	-0.07(-2.00%)
Sep 24, 2024	3.410	3.640	3.370	3.500	168,417	+0.04(+1.16%)
Sep 23, 2024	3.370	3.560	3.340	3.460	106,208	+0.03(+0.87%)
Sep 20, 2024	3.190	3.430	3.140	3.430	177,233	+0.17(+5.21%)
Sep 19, 2024	3.100	3.350	3.070	3.260	119,726	+0.20(+6.54%)
Sep 18, 2024	3.200	3.250	3.060	3.060	57,882	-0.13(-4.08%)
Sep 17, 2024	3.090	3.240	3.090	3.190	106,127	+0.08(+2.57%)
Sep 16, 2024	3.060	3.140	2.990	3.110	62,478	-0.02(-0.64%)
Sep 13, 2024	3.050	3.250	3.050	3.130	119,415	+0.07(+2.29%)
Sep 12, 2024	3.030	3.120	3.010	3.060	25,294	+0.00(+0.00%)
Sep 11, 2024	3.110	3.169	3.000	3.060	52,574	-0.05(-1.61%)
Sep 10, 2024	3.060	3.150	3.030	3.110	74,343	+0.04(+1.30%)
Sep 09, 2024	3.060	3.090	2.990	3.070	45,623	-0.06(-1.92%)
Sep 06, 2024	3.020	3.300	3.020	3.130	163,486	+0.06(+1.95%)
Sep 05, 2024	2.960	3.200	2.900	3.070	121,301	+0.04(+1.32%)
Sep 04, 2024	2.990	3.040	2.838	3.030	81,252	-0.01(-0.33%)

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.