ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CIA Citizens Inc

1.9198
-0.1002 (-4.96%)
Apr 12 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Citizens Inc CIA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1002 -4.96% 1.9198 18:28:51
Open Price Low Price High Price Close Price Prev Close
2.01 1.78 2.0499 1.92 2.02
more quote information »

CIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.122.241.782.0837,392-0.2002-9.44%
1 Month2.292.421.782.1168,313-0.3702-16.17%
3 Months2.563.151.782.4754,536-0.6402-25.01%
6 Months2.933.691.782.7955,948-1.01-34.48%
1 Year2.853.691.642.5166,377-0.9302-32.64%
3 Years5.886.991.643.8985,754-3.96-67.35%
5 Years6.907.721.644.8183,676-4.98-72.18%

CIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 1.92 -0.10 -4.95% 2.01 2.0499 1.78 92,033
Apr 11 2024 2.02 -0.03 -1.46% 2.05 2.08 2.02 28,173
Apr 10 2024 2.05 -0.01 -0.49% 2.00 2.15 2.00 43,959
Apr 09 2024 2.06 -0.06 -2.83% 2.10 2.16 2.03 46,337
Apr 08 2024 2.12 -0.03 -1.40% 2.11 2.24 2.11 43,876
Apr 05 2024 2.15 0.03 1.42% 2.12 2.18 2.08 25,843
Apr 04 2024 2.12 -0.07 -3.20% 2.17 2.38 2.11 92,576
Apr 03 2024 2.19 0.10 4.78% 2.04 2.22 2.02 58,344
Apr 02 2024 2.09 -0.02 -0.95% 2.10 2.21 2.06 52,635
Apr 01 2024 2.11 -0.03 -1.40% 2.19 2.28 2.10 137,942
Mar 28 2024 2.14 0.01 0.47% 2.16 2.23 2.10 67,735
Mar 27 2024 2.13 0.03 1.43% 2.11 2.27 2.0801 79,479
Mar 26 2024 2.10 0.01 0.48% 2.15 2.20 2.085 59,507
Mar 25 2024 2.09 0.10 5.03% 1.99 2.24 1.99 91,271
Mar 22 2024 1.99 0.02 1.02% 1.96 2.09 1.9567 42,406
Mar 21 2024 1.97 -0.12 -5.74% 2.10 2.24 1.96 77,050
Mar 20 2024 2.09 -0.06 -2.79% 2.11 2.19 2.09 63,214
Mar 19 2024 2.15 -0.06 -2.71% 2.21 2.32 2.15 59,614
Mar 18 2024 2.21 0.03 1.38% 2.14 2.42 2.14 124,107
Mar 15 2024 2.18 -0.13 -5.63% 2.29 2.35 2.18 107,129
Mar 14 2024 2.31 0.01 0.43% 2.33 2.36 2.29 27,607
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock