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
)
2.800
+0.220 (+8.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
2.230
2.230
2.100
2.140
67,735
+0.01(+0.47%)
Mar 27, 2024
2.100
2.270
2.080
2.130
79,479
+0.03(+1.43%)
Mar 26, 2024
2.150
2.200
2.085
2.100
59,507
+0.01(+0.48%)
Mar 25, 2024
1.990
2.240
1.990
2.090
91,271
+0.10(+5.03%)
Mar 22, 2024
1.960
2.090
1.957
1.990
43,806
+0.02(+1.02%)
Mar 21, 2024
2.100
2.240
1.960
1.970
77,050
-0.12(-5.74%)
Mar 20, 2024
2.110
2.190
2.090
2.090
63,214
-0.06(-2.79%)
Mar 19, 2024
2.210
2.320
2.150
2.150
59,614
-0.06(-2.71%)
Mar 18, 2024
2.140
2.420
2.140
2.210
124,107
+0.03(+1.38%)
Mar 15, 2024
2.290
2.350
2.180
2.180
107,130
-0.13(-5.63%)
Mar 14, 2024
2.330
2.360
2.290
2.310
27,607
+0.01(+0.43%)
Mar 13, 2024
2.280
2.400
2.280
2.300
34,263
-0.04(-1.71%)
Mar 12, 2024
2.280
2.450
2.280
2.340
40,306
+0.00(+0.00%)
Mar 11, 2024
2.280
2.460
2.230
2.340
55,276
+0.01(+0.43%)
Mar 08, 2024
2.320
2.460
2.290
2.330
42,913
-0.02(-0.85%)
Mar 07, 2024
2.410
2.530
2.340
2.350
47,652
-0.12(-4.86%)
Mar 06, 2024
2.460
2.610
2.400
2.470
43,515
+0.01(+0.41%)
Mar 05, 2024
2.550
2.620
2.440
2.460
74,458
-0.16(-6.11%)
Mar 04, 2024
2.690
2.715
2.550
2.620
53,262
-0.11(-4.03%)
Mar 01, 2024
2.750
2.960
2.660
2.730
56,686
-0.08(-2.85%)
Feb 29, 2024
2.710
2.880
2.670
2.810
84,849
+0.06(+2.18%)
Feb 28, 2024
2.750
2.840
2.710
2.750
84,058
-0.07(-2.48%)
Feb 27, 2024
2.740
2.850
2.690
2.820
53,628
+0.03(+1.08%)
Feb 26, 2024
2.630
2.850
2.630
2.790
44,405
+0.09(+3.33%)
Feb 23, 2024
2.680
2.980
2.610
2.700
124,789
-0.03(-1.10%)
Feb 22, 2024
2.840
2.910
2.690
2.730
45,949
-0.15(-5.21%)
Feb 21, 2024
2.930
3.150
2.820
2.880
121,270
-0.10(-3.36%)
Feb 20, 2024
2.730
3.090
2.730
2.980
79,282
+0.19(+6.81%)
Feb 16, 2024
2.710
2.890
2.710
2.790
41,544
+0.03(+1.09%)
Feb 15, 2024
2.820
2.858
2.750
2.760
24,703
-0.11(-3.83%)
Feb 14, 2024
2.820
2.970
2.750
2.870
26,495
+0.01(+0.35%)
Feb 13, 2024
2.850
2.880
2.770
2.860
18,064
-0.08(-2.72%)
Feb 12, 2024
2.920
3.100
2.880
2.940
87,817
+0.06(+2.08%)
Feb 09, 2024
2.730
2.930
2.700
2.880
65,968
+0.16(+5.88%)
Feb 08, 2024
2.720
2.790
2.685
2.720
20,763
-0.06(-2.16%)
Feb 07, 2024
2.770
2.830
2.770
2.780
12,590
-0.03(-1.07%)
Feb 06, 2024
2.870
2.940
2.780
2.810
37,092
-0.02(-0.71%)
Feb 05, 2024
2.790
2.890
2.730
2.830
56,566
-0.02(-0.70%)
Feb 02, 2024
2.860
2.900
2.750
2.850
14,232
-0.06(-2.06%)
Feb 01, 2024
2.770
2.910
2.690
2.910
35,516
+0.11(+3.93%)
Jan 31, 2024
2.905
2.915
2.800
2.800
23,544
-0.09(-3.11%)
Jan 30, 2024
2.850
2.890
2.790
2.890
24,370
+0.03(+1.05%)
Jan 29, 2024
2.870
2.880
2.800
2.860
11,696
-0.02(-0.69%)
Jan 26, 2024
2.755
2.960
2.755
2.880
52,919
+0.08(+2.86%)
Jan 25, 2024
2.590
2.800
2.590
2.800
21,258
+0.15(+5.66%)
Jan 24, 2024
2.670
2.700
2.540
2.650
23,796
-0.06(-2.21%)
Jan 23, 2024
2.630
2.760
2.625
2.710
25,859
+0.04(+1.50%)
Jan 22, 2024
2.610
2.760
2.580
2.670
31,331
+0.01(+0.38%)
Jan 19, 2024
2.560
2.738
2.510
2.660
95,583
+0.15(+5.98%)
Jan 18, 2024
2.460
2.550
2.460
2.510
34,156
+0.02(+0.80%)
Jan 17, 2024
2.620
2.630
2.470
2.490
34,483
-0.20(-7.43%)
Jan 16, 2024
2.680
2.780
2.610
2.690
31,701
-0.03(-1.10%)
Jan 12, 2024
2.650
2.720
2.510
2.720
45,681
+0.08(+3.03%)
Jan 11, 2024
2.770
2.790
2.610
2.640
67,184
-0.12(-4.35%)
Jan 10, 2024
2.780
2.919
2.740
2.760
34,836
-0.06(-2.13%)
Jan 09, 2024
2.700
2.860
2.700
2.820
60,535
+0.04(+1.44%)
Jan 08, 2024
2.700
2.890
2.700
2.780
55,251
+0.04(+1.46%)
Jan 05, 2024
2.850
2.850
2.730
2.740
67,540
-0.12(-4.20%)
Jan 04, 2024
2.740
2.900
2.705
2.860
57,065
+0.06(+2.14%)
Jan 03, 2024
2.710
2.800
2.690
2.800
35,305
+0.08(+2.94%)
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
.