Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.755 +0.045 (+0.96%)
Streaming Delayed Price Updated: 2:56 PM EST, Jan 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 4.580 4.950 4.570 4.710 267,979 +0.02(+0.43%)
Jan 24, 2025 4.710 4.870 4.450 4.690 112,223 -0.08(-1.68%)
Jan 23, 2025 4.600 4.815 4.570 4.770 66,608 +0.16(+3.47%)
Jan 22, 2025 4.680 4.720 4.570 4.610 47,884 -0.04(-0.86%)
Jan 21, 2025 4.570 4.750 4.560 4.650 81,095 +0.03(+0.65%)
Jan 17, 2025 4.370 4.660 4.370 4.620 83,659 +0.20(+4.52%)
Jan 16, 2025 4.260 4.430 4.180 4.420 149,335 +0.17(+4.00%)
Jan 15, 2025 4.190 4.250 4.180 4.250 75,183 +0.11(+2.66%)
Jan 14, 2025 4.110 4.220 4.070 4.140 118,850 -0.06(-1.43%)
Jan 13, 2025 4.100 4.230 4.050 4.200 54,484 +0.04(+0.96%)
Jan 10, 2025 4.220 4.220 4.110 4.160 45,845 -0.06(-1.42%)
Jan 08, 2025 4.300 4.300 4.001 4.220 71,946 -0.12(-2.76%)
Jan 07, 2025 4.280 4.400 4.190 4.340 96,344 +0.02(+0.46%)
Jan 06, 2025 4.440 4.860 4.300 4.320 214,808 -0.09(-2.04%)
Jan 03, 2025 4.250 4.410 4.190 4.410 75,321 +0.10(+2.32%)
Jan 02, 2025 4.060 4.320 4.011 4.310 105,892 +0.30(+7.48%)
Dec 31, 2024 4.010 0 +0.01(+0.25%)
Dec 30, 2024 4.280 4.280 3.950 4.000 246,448 -0.32(-7.41%)
Dec 27, 2024 3.940 4.350 3.940 4.320 155,133 +0.32(+8.00%)
Dec 26, 2024 3.850 4.050 3.780 4.000 59,946 +0.20(+5.26%)
Dec 24, 2024 3.780 3.910 3.780 3.800 41,991 -0.03(-0.78%)
Dec 23, 2024 3.920 4.010 3.820 3.830 65,910 -0.17(-4.25%)
Dec 20, 2024 3.840 4.020 3.840 4.000 92,747 +0.08(+2.17%)
Dec 19, 2024 3.800 3.970 3.750 3.915 74,870 +0.15(+3.85%)
Dec 18, 2024 4.100 4.125 3.760 3.770 90,896 -0.33(-8.05%)
Dec 17, 2024 4.110 4.260 4.050 4.100 73,937 -0.03(-0.73%)
Dec 16, 2024 4.100 4.400 4.080 4.130 106,924 -0.01(-0.24%)
Dec 13, 2024 3.800 4.150 3.800 4.140 132,837 +0.30(+7.81%)
Dec 12, 2024 3.910 3.940 3.800 3.840 119,813 -0.06(-1.54%)
Dec 11, 2024 4.100 4.147 3.843 3.900 129,605 -0.24(-5.80%)
Dec 10, 2024 4.110 4.280 4.110 4.140 107,051 -0.04(-0.96%)
Dec 09, 2024 4.300 4.300 4.125 4.180 152,604 -0.12(-2.79%)
Dec 06, 2024 4.280 4.370 4.180 4.300 53,731 -0.06(-1.38%)
Dec 05, 2024 4.420 4.420 4.290 4.360 39,135 -0.08(-1.80%)
Dec 04, 2024 4.390 4.650 4.390 4.440 77,306 -0.02(-0.45%)
Dec 03, 2024 4.370 4.510 4.220 4.460 110,186 +0.07(+1.59%)
Dec 02, 2024 4.390 4.600 4.360 4.390 76,041 -0.09(-2.01%)
Nov 29, 2024 4.440 4.580 4.395 4.480 34,699 +0.03(+0.67%)
Nov 27, 2024 4.580 4.690 4.440 4.450 35,575 -0.19(-4.09%)
Nov 26, 2024 4.670 4.840 4.610 4.640 51,415 -0.03(-0.64%)
Nov 25, 2024 4.850 5.040 4.660 4.670 130,579 -0.33(-6.60%)
Nov 22, 2024 4.770 5.040 4.770 5.000 88,493 +0.20(+4.17%)
Nov 21, 2024 4.690 4.880 4.620 4.800 74,909 +0.15(+3.23%)
Nov 20, 2024 4.560 4.670 4.550 4.650 45,924 +0.07(+1.53%)
Nov 19, 2024 4.550 4.700 4.550 4.580 54,101 -0.08(-1.72%)
Nov 18, 2024 4.600 4.850 4.600 4.660 78,032 +0.09(+1.97%)
Nov 15, 2024 4.530 4.600 4.340 4.570 80,732 +0.05(+1.11%)
Nov 14, 2024 4.400 4.590 4.365 4.520 68,938 +0.13(+2.96%)
Nov 13, 2024 4.430 4.500 4.332 4.390 49,425 +0.01(+0.23%)
Nov 12, 2024 4.500 4.520 4.282 4.380 112,002 -0.09(-2.01%)
Nov 11, 2024 4.570 4.670 4.390 4.470 140,184 -0.28(-5.89%)
Nov 08, 2024 5.000 5.000 4.600 4.750 155,842 -0.27(-5.38%)
Nov 07, 2024 5.120 5.140 4.950 5.020 72,953 -0.10(-1.95%)
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%)
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 following
Privacy Policy and Terms and Conditions.