Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

CIA

Citizens Inc
3.71
0.06 (1.64%)
Upgrade to Real-Time

CIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2023 3.65 0.09 2.53% 3.51 3.68 3.50 43,467
Mar 29 2023 3.56 0.01 0.28% 3.50 3.65 3.46 22,966
Mar 28 2023 3.55 0.14 4.11% 3.42 3.57 3.30 105,991
Mar 27 2023 3.41 0.10 3.02% 3.27 3.44 3.26 47,877
Mar 24 2023 3.31 0.13 4.09% 3.16 3.37 3.07 39,810
Mar 23 2023 3.18 0.08 2.58% 3.05 3.215 3.05 47,973
Mar 22 2023 3.10 0.10 3.33% 3.00 3.11 3.00 35,049
Mar 21 2023 3.00 0.01 0.33% 2.95 3.10 2.95 51,012
Mar 20 2023 2.99 0.06 2.05% 2.92 3.045 2.92 61,127
Mar 17 2023 2.93 -0.10 -3.3% 2.96 3.02 2.90 67,136
Mar 16 2023 3.03 -0.01 -0.33% 2.97 3.07 2.84 49,912
Mar 15 2023 3.04 -0.06 -1.94% 3.09 3.09 2.9619 55,101
Mar 14 2023 3.10 -0.10 -3.13% 3.12 3.19 3.0101 68,507
Mar 13 2023 3.20 -0.10 -3.03% 3.23 3.51 3.10 82,330
Mar 10 2023 3.30 0.11 3.45% 3.20 3.3552 3.19 64,561
Mar 09 2023 3.19 0.14 4.59% 3.02 3.23 3.02 48,382
Mar 08 2023 3.05 0.00 0.0% 3.03 3.10 3.03 6,306
Mar 07 2023 3.05 0.00 0.0% 3.00 3.16 3.00 25,562
Mar 06 2023 3.05 -0.01 -0.33% 2.96 3.07 2.96 26,784
Mar 03 2023 3.06 0.07 2.34% 3.04 3.11 2.91 21,990
Mar 02 2023 2.99 0.02 0.67% 2.91 3.02 2.91 22,481
Mar 01 2023 2.97 0.02 0.68% 2.97 3.01 2.96 18,704
Feb 28 2023 2.95 0.00 0.0% 2.91 3.00 2.835 51,480
Feb 27 2023 2.95 0.02 0.68% 2.93 2.9789 2.90 27,041
Feb 24 2023 2.93 0.10 3.53% 2.76 3.00 2.76 22,206
Feb 23 2023 2.83 -0.04 -1.39% 2.88 2.95 2.80 25,640
Feb 22 2023 2.87 0.05 1.77% 2.82 2.92 2.7701 34,697
Feb 21 2023 2.82 -0.04 -1.4% 2.86 2.8944 2.74 40,558
Feb 20 2023 2.86 0.00 +0.00% 2.73 2.89 2.71 0
Feb 17 2023 2.86 0.08 2.88% 2.73 2.89 2.71 24,257
Feb 16 2023 2.78 0.03 1.09% 2.77 2.85 2.72 7,819
Feb 15 2023 2.75 0.02 0.73% 2.68 2.80 2.68 16,860
Feb 14 2023 2.73 0.03 1.11% 2.62 2.88 2.61 19,291
Feb 13 2023 2.70 0.04 1.5% 2.58 2.80 2.56 65,924
Feb 10 2023 2.66 0.21 8.57% 2.45 2.70 2.45 34,538
Feb 09 2023 2.45 -0.05 -2.0% 2.48 2.49 2.39 6,833
Feb 08 2023 2.50 -0.03 -1.19% 2.45 2.52 2.45 5,961
Feb 07 2023 2.53 0.04 1.61% 2.54 2.67 2.39 19,034
Feb 06 2023 2.49 -0.06 -2.35% 2.49 2.67 2.37 37,075
Feb 03 2023 2.55 0.05 2.0% 2.46 2.65 2.46 72,568
Feb 02 2023 2.50 0.12 5.04% 2.38 2.53 2.37 35,614
Feb 01 2023 2.38 -0.02 -0.83% 2.34 2.53 2.34 76,837
Jan 31 2023 2.40 0.05 2.13% 2.35 2.46 2.30 43,534
Jan 30 2023 2.35 -0.06 -2.49% 2.40 2.49 2.35 16,625
Jan 27 2023 2.41 -0.05 -2.03% 2.39 2.48 2.38 12,010
Jan 26 2023 2.46 0.02 0.82% 2.45 2.57 2.25 49,707
Jan 25 2023 2.44 -0.03 -1.21% 2.40 2.55 2.40 9,732
Jan 24 2023 2.47 0.05 2.07% 2.48 2.60 2.37 26,360
Jan 23 2023 2.42 0.03 1.26% 2.38 2.42 2.30 16,974
Jan 20 2023 2.39 0.02 0.84% 2.37 2.57 2.32 41,189
Jan 19 2023 2.37 0.01 0.42% 2.32 2.38 2.27 11,618
Jan 18 2023 2.36 0.00 0.0% 2.34 2.49 2.34 24,476
Jan 17 2023 2.36 -0.10 -4.07% 2.47 2.47 2.31 17,604
Jan 16 2023 2.46 0.00 +0.00% 2.33 2.49 2.28 0
Jan 13 2023 2.46 0.11 4.68% 2.33 2.49 2.28 44,759
Jan 12 2023 2.35 0.04 1.73% 2.26 2.40 2.22 20,389
Jan 11 2023 2.31 -0.04 -1.7% 2.37 2.39 2.26 12,955
Jan 10 2023 2.35 0.05 2.17% 2.27 2.41 2.12 69,518
Jan 09 2023 2.30 0.12 5.5% 2.15 2.32 2.1009 32,239
Jan 06 2023 2.18 0.05 2.35% 2.14 2.32 2.05 45,746
Jan 05 2023 2.13 -0.10 -4.48% 2.25 2.34 2.11 12,743
Jan 04 2023 2.23 0.15 7.21% 2.10 2.25 2.0621 19,296
Jan 03 2023 2.08 -0.05 -2.35% 2.07 2.20 2.06 38,241