Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
3.520
+0.090 (+2.62%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
3.380
3.560
3.330
3.520
69,604
+0.09(+2.62%)
Sep 25, 2024
3.480
3.560
3.380
3.430
49,332
-0.07(-2.00%)
Sep 24, 2024
3.410
3.640
3.370
3.500
168,417
+0.04(+1.16%)
Sep 23, 2024
3.370
3.560
3.340
3.460
106,208
+0.03(+0.87%)
Sep 20, 2024
3.190
3.430
3.140
3.430
177,233
+0.17(+5.21%)
Sep 19, 2024
3.100
3.350
3.070
3.260
119,726
+0.20(+6.54%)
Sep 18, 2024
3.200
3.250
3.060
3.060
57,882
-0.13(-4.08%)
Sep 17, 2024
3.090
3.240
3.090
3.190
106,127
+0.08(+2.57%)
Sep 16, 2024
3.060
3.140
2.990
3.110
62,478
-0.02(-0.64%)
Sep 13, 2024
3.050
3.250
3.050
3.130
119,415
+0.07(+2.29%)
Sep 12, 2024
3.030
3.120
3.010
3.060
25,294
+0.00(+0.00%)
Sep 11, 2024
3.110
3.169
3.000
3.060
52,574
-0.05(-1.61%)
Sep 10, 2024
3.060
3.150
3.030
3.110
74,343
+0.04(+1.30%)
Sep 09, 2024
3.060
3.090
2.990
3.070
45,623
-0.06(-1.92%)
Sep 06, 2024
3.020
3.300
3.020
3.130
163,486
+0.06(+1.95%)
Sep 05, 2024
2.960
3.200
2.900
3.070
121,301
+0.04(+1.32%)
Sep 04, 2024
2.990
3.040
2.838
3.030
81,252
-0.01(-0.33%)
Sep 03, 2024
2.870
3.080
2.850
3.040
138,979
+0.16(+5.56%)
Aug 30, 2024
3.220
3.220
2.710
2.880
117,962
-0.31(-9.72%)
Aug 29, 2024
3.110
3.240
3.080
3.190
32,568
+0.08(+2.57%)
Aug 28, 2024
3.110
3.170
3.050
3.110
26,729
-0.05(-1.58%)
Aug 27, 2024
3.150
3.230
3.100
3.160
20,550
-0.06(-1.86%)
Aug 26, 2024
3.150
3.290
3.047
3.220
100,136
+0.11(+3.54%)
Aug 23, 2024
3.090
3.125
3.080
3.110
20,948
-0.02(-0.64%)
Aug 22, 2024
3.040
3.150
3.010
3.130
59,517
+0.11(+3.64%)
Aug 21, 2024
2.970
3.070
2.900
3.020
26,836
+0.02(+0.67%)
Aug 20, 2024
3.000
3.080
2.900
3.000
51,982
-0.02(-0.66%)
Aug 19, 2024
2.850
3.080
2.850
3.020
131,419
+0.11(+3.78%)
Aug 16, 2024
2.770
2.930
2.770
2.910
38,014
+0.11(+3.93%)
Aug 15, 2024
2.760
2.930
2.760
2.800
56,296
-0.02(-0.71%)
Aug 14, 2024
2.710
2.900
2.710
2.820
67,953
+0.09(+3.30%)
Aug 13, 2024
2.700
2.870
2.700
2.730
17,874
-0.03(-1.09%)
Aug 12, 2024
2.620
2.810
2.620
2.760
38,355
-0.04(-1.43%)
Aug 09, 2024
2.650
2.830
2.650
2.800
33,747
+0.20(+7.69%)
Aug 08, 2024
2.470
2.950
2.460
2.600
97,884
+0.09(+3.59%)
Aug 07, 2024
2.500
2.810
2.497
2.510
84,191
+0.04(+1.62%)
Aug 06, 2024
2.360
2.560
2.360
2.470
11,405
+0.08(+3.35%)
Aug 05, 2024
2.510
2.505
2.330
2.390
34,390
-0.17(-6.64%)
Aug 02, 2024
2.520
2.670
2.520
2.560
27,687
-0.13(-4.83%)
Aug 01, 2024
2.610
2.780
2.610
2.690
31,023
+0.10(+3.86%)
Jul 31, 2024
2.620
2.780
2.590
2.590
39,605
-0.06(-2.26%)
Jul 30, 2024
2.660
2.870
2.640
2.650
27,620
-0.06(-2.21%)
Jul 29, 2024
2.760
2.785
2.690
2.710
19,167
-0.11(-3.90%)
Jul 26, 2024
2.730
2.880
2.730
2.820
37,464
+0.06(+2.17%)
Jul 25, 2024
2.740
2.880
2.710
2.760
23,532
-0.01(-0.36%)
Jul 24, 2024
2.730
2.847
2.680
2.770
25,924
-0.03(-1.07%)
Jul 23, 2024
2.700
2.970
2.661
2.800
88,631
+0.05(+1.82%)
Jul 22, 2024
2.640
2.760
2.640
2.750
16,705
+0.06(+2.23%)
Jul 19, 2024
2.670
2.770
2.640
2.690
26,553
-0.04(-1.47%)
Jul 18, 2024
2.680
2.800
2.680
2.730
11,169
+0.00(+0.00%)
Jul 17, 2024
2.760
2.870
2.670
2.730
20,666
+0.00(+0.00%)
Jul 16, 2024
2.640
2.940
2.600
2.730
166,577
+0.07(+2.63%)
Jul 15, 2024
2.600
2.850
2.600
2.660
28,161
+0.06(+2.31%)
Jul 12, 2024
2.580
2.750
2.580
2.600
26,674
+0.02(+0.78%)
Jul 11, 2024
2.610
2.650
2.580
2.580
18,733
-0.02(-0.77%)
Jul 10, 2024
2.610
2.650
2.600
2.600
10,651
+0.01(+0.39%)
Jul 09, 2024
2.590
2.690
2.580
2.590
43,435
-0.06(-2.26%)
Jul 08, 2024
2.760
2.810
2.650
2.650
56,300
-0.12(-4.33%)
Jul 05, 2024
2.680
2.810
2.650
2.770
43,026
+0.10(+3.75%)
Jul 03, 2024
2.650
2.720
2.650
2.670
8,401
+0.02(+0.75%)
Jul 02, 2024
2.810
2.900
2.650
2.650
36,519
-0.22(-7.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.