Skip to main content
Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
3.520
+0.090 (2.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20243.383.563.333.523.522.62%69,604
Sep 25, 20243.483.563.383.433.43-2.00%49,332
Sep 24, 20243.413.643.373.503.501.16%168,417
Sep 23, 20243.373.563.343.463.460.87%106,208
Sep 20, 20243.193.433.143.433.435.21%177,233
Sep 19, 20243.103.353.073.263.266.54%119,731
Sep 18, 20243.203.253.063.063.06-4.08%57,882
Sep 17, 20243.093.243.093.193.192.57%106,127
Sep 16, 20243.063.142.993.113.11-0.64%62,478
Sep 13, 20243.053.253.053.133.132.29%119,415
Sep 12, 20243.033.123.013.063.06-25,294
Sep 11, 20243.113.173.003.063.06-1.61%52,574
Sep 10, 20243.063.153.033.113.111.30%74,344
Sep 9, 20243.063.092.993.073.07-1.92%46,098
Sep 6, 20243.023.303.023.133.131.95%163,486
Sep 5, 20242.963.202.903.073.071.32%121,301
Sep 4, 20242.993.042.843.033.03-0.33%81,249
Sep 3, 20242.873.082.853.043.045.56%138,979
Aug 30, 20243.223.222.712.882.88-9.72%117,962
Aug 29, 20243.113.243.083.193.192.57%32,568
Aug 28, 20243.113.173.053.113.11-1.58%26,729
Aug 27, 20243.153.233.103.163.16-1.86%20,550
Aug 26, 20243.153.293.053.223.223.54%100,136
Aug 23, 20243.093.133.083.113.11-0.64%20,948
Aug 22, 20243.043.153.013.133.133.64%59,517
Aug 21, 20242.973.072.903.023.020.67%26,836
Aug 20, 20243.003.082.903.003.00-0.66%51,982
Aug 19, 20242.853.082.853.023.023.78%131,419
Aug 16, 20242.772.932.772.912.913.93%38,014
Aug 15, 20242.762.932.762.802.80-0.71%56,327
Aug 14, 20242.712.902.712.822.823.30%67,962
Aug 13, 20242.702.872.702.732.73-1.09%17,874
Aug 12, 20242.622.812.622.762.76-1.43%38,355
Aug 9, 20242.652.832.652.802.807.69%33,747
Aug 8, 20242.472.952.462.602.603.59%97,884
Aug 7, 20242.502.812.502.512.511.62%84,191
Aug 6, 20242.362.562.362.472.473.35%11,405
Aug 5, 20242.512.512.332.392.39-6.64%34,390
Aug 2, 20242.522.672.522.562.56-4.83%27,687
Aug 1, 20242.612.782.612.692.693.86%31,023
Jul 31, 20242.622.782.592.592.59-2.26%39,605
Jul 30, 20242.662.872.642.652.65-2.21%27,620
Jul 29, 20242.762.792.692.712.71-3.90%19,167
Jul 26, 20242.732.882.732.822.822.17%37,464
Jul 25, 20242.742.882.712.762.76-0.36%23,532
Jul 24, 20242.732.852.682.772.77-1.07%25,924
Jul 23, 20242.702.972.662.802.801.82%88,631
Jul 22, 20242.642.762.642.752.752.23%16,705
Jul 19, 20242.672.772.642.692.69-1.47%26,553
Jul 18, 20242.682.802.682.732.73-11,169
Jul 17, 20242.762.872.672.732.73-20,666
Jul 16, 20242.642.942.602.732.732.63%166,577
Jul 15, 20242.602.852.602.662.662.31%28,161
Jul 12, 20242.582.752.582.602.600.78%26,674
Jul 11, 20242.612.652.582.582.58-0.77%18,733
Jul 10, 20242.612.652.602.602.600.39%10,651
Jul 9, 20242.592.692.582.592.59-2.26%43,435
Jul 8, 20242.762.812.652.652.65-4.33%56,300
Jul 5, 20242.682.812.652.772.773.75%43,026
Jul 3, 20242.652.722.652.672.670.75%8,401
Jul 2, 20242.812.902.652.652.65-7.67%36,519
Jul 1, 20242.722.912.722.872.875.51%36,913
Jun 28, 20242.642.802.642.722.721.87%74,683
Jun 27, 20242.762.812.592.672.67-3.26%51,153
Jun 26, 20242.812.842.752.762.76-2.13%19,459
Jun 25, 20242.802.912.772.822.82-3.09%85,010
Jun 24, 20243.003.002.882.912.91-7.03%79,771
Jun 21, 20242.993.202.983.133.134.68%119,327
Jun 20, 20242.813.052.812.992.994.91%40,725
Jun 18, 20242.882.952.822.852.85-32,161
Jun 17, 20242.812.932.812.852.850.35%21,281
Jun 14, 20242.882.902.812.842.84-2.41%35,648
Jun 13, 20243.113.112.862.912.91-5.83%58,605
Jun 12, 20243.013.193.013.093.091.98%57,026
Jun 11, 20242.973.042.943.033.030.33%29,777
Jun 10, 20242.933.052.933.023.021.34%31,938
Jun 7, 20242.953.002.932.982.980.34%21,857
Jun 6, 20243.033.112.962.972.97-1.98%60,189
Jun 5, 20243.003.063.003.033.03-0.66%33,826
Jun 4, 20242.973.062.973.053.052.69%32,757
Jun 3, 20242.843.082.842.972.974.21%52,621
May 31, 20242.822.932.792.852.850.71%41,453
May 30, 20243.003.062.832.832.83-7.21%46,830
May 29, 20242.923.092.893.053.056.27%94,074
May 28, 20242.812.982.762.872.871.41%62,874
May 24, 20242.712.842.712.832.831.43%30,028
May 23, 20242.772.822.702.792.79-2.11%48,352
May 22, 20242.952.992.812.852.85-4.68%102,475
May 21, 20242.893.062.892.992.992.75%118,937
May 20, 20242.842.962.842.912.913.93%91,204
May 17, 20242.552.852.552.802.808.53%111,910
May 16, 20242.472.592.472.582.582.79%36,147
May 15, 20242.562.652.482.512.51-1.57%57,596
May 14, 20242.602.862.552.552.55-1.16%117,132
May 13, 20242.412.602.412.582.584.45%53,190
May 10, 20242.332.602.332.472.475.56%110,041
May 9, 20242.312.392.212.342.34-1.27%107,443
May 8, 20242.202.402.202.372.3711.79%92,801
May 7, 20242.252.302.062.122.12-8.23%92,813
May 6, 20242.162.362.162.312.319.48%136,577