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 )

4.000 +0.090 (+2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
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%)
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%)
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.