Citizens, Inc. (CIA) NYSE

5.26

-0.075(-1.41%)

Updated at September 30 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.765.725.725.875.6141,209
September 25, 20255.775.895.895.95.67104,433
September 24, 20255.665.775.775.875.66110,245
September 23, 20255.615.735.735.835.61156,000
September 22, 20255.795.675.675.875.61187,609
September 19, 20255.65.895.895.995.17753,700
September 18, 20255.415.595.595.75.33198,833
September 17, 20255.375.45.45.455.27204,200
September 16, 20255.45.435.435.445.3258,800
September 15, 20255.45.435.435.445.3776,800
September 12, 20255.355.455.455.465.33126,900
September 11, 20255.385.445.445.455.35265,700
September 10, 20255.215.435.435.445.21131,800
September 09, 20255.325.235.235.395.2106,000
September 08, 20255.25.45.45.445.2240,100
September 05, 20255.25.215.215.255.1248,400
September 04, 20255.125.235.235.245.158,834
September 03, 20255.155.125.125.155.0466,600
September 02, 20255.195.155.155.255.1234,204
August 29, 20255.35.295.295.385.25109,214
August 28, 20255.385.395.395.465.27106,300
August 27, 20255.285.455.455.455.2579,525
August 26, 20255.255.375.375.375.2551,005
August 25, 20255.255.295.295.435.2227,900
August 22, 20254.995.355.355.374.97249,531
August 21, 20254.985.025.025.044.9549,900
August 20, 20254.975.035.035.044.86123,000
August 19, 20255.334.924.925.384.87131,900
August 18, 20255.055.425.425.455.04179,204
August 15, 20255.085.15.15.164.94252,000
August 14, 20255.025.085.085.145107,603
August 13, 20255.015.145.145.154.9184,370
August 12, 20254.85.095.095.164.72211,342
August 11, 20254.564.834.834.844.47194,400
August 08, 20254.334.584.584.64.3212,700
August 07, 20254.224.294.294.294.06161,916
August 06, 20254.144.194.194.214.13140,241
August 05, 20254.184.164.164.24.04212,634
August 04, 20253.94.24.24.213.9279,141
August 01, 20253.823.913.913.933.76120,200
July 31, 20253.953.823.824.013.76141,300
July 30, 20254.083.983.984.23.94174,400
July 29, 20254.074.14.14.134.04475,155
July 28, 20254.074.074.074.134.07114,829
July 25, 20254.144.094.094.174144,736
July 24, 20254.064.184.184.24.03177,908
July 23, 20253.84.124.124.143.74166,717
July 22, 20253.643.813.813.843.64233,400
July 21, 20253.53.653.653.73.5170,800
July 18, 20253.533.563.563.583.47134,408
July 17, 20253.323.53.53.523.32132,800
July 16, 20253.33.363.363.373.25134,700
July 15, 20253.343.33.33.373.26153,044
July 14, 20253.43.353.353.433.28140,935
July 11, 20253.453.423.423.453.38137,465
July 10, 20253.453.443.443.493.42106,592
July 09, 20253.513.473.473.523.43140,800
July 08, 20253.513.513.513.553.48166,142
July 07, 20253.573.513.513.593.45297,000
July 03, 20253.63.593.593.693.55163,134