Canada markets closed

Citizens, Inc. (CIA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1100-0.0300 (-1.40%)
At close: 04:00PM EDT
2.1100 0.00 (0.00%)
After hours: 07:56PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.13002.17002.05002.11002.1100118,280
May 02, 20242.18002.18002.09002.14002.140046,400
May 01, 20242.23002.35002.13002.18002.180064,100
Apr 30, 20242.30002.38002.17002.23002.230068,400
Apr 29, 20242.10002.24002.10002.18002.180061,200
Apr 26, 20242.08002.15002.03002.08002.080034,700
Apr 25, 20242.04002.08001.99002.06002.060064,500
Apr 24, 20242.09002.17002.08002.10002.100067,400
Apr 23, 20242.00002.09002.00002.07002.070049,500
Apr 22, 20242.10002.14001.99002.02002.020027,700
Apr 19, 20242.03002.14002.03002.03002.030053,600
Apr 18, 20241.95002.10001.95002.01002.010036,100
Apr 17, 20241.92002.01001.92001.98001.980042,600
Apr 16, 20241.94002.02001.85001.97001.970017,600
Apr 15, 20241.88002.06001.88001.99001.990036,300
Apr 12, 20242.01002.05001.78001.92001.920092,000
Apr 11, 20242.05002.08002.02002.02002.020028,200
Apr 10, 20242.00002.15002.00002.05002.050044,000
Apr 09, 20242.10002.16002.03002.06002.060046,300
Apr 08, 20242.11002.24002.11002.12002.120043,900
Apr 05, 20242.11002.18002.08002.15002.150025,800
Apr 04, 20242.17002.38002.10002.12002.120092,600
Apr 03, 20242.04002.22002.02002.19002.190058,300
Apr 02, 20242.11002.21002.06002.09002.090052,600
Apr 01, 20242.19002.28002.10002.11002.1100137,900
Mar 28, 20242.23002.23002.10002.14002.140067,700
Mar 27, 20242.10002.27002.08002.13002.130079,500
Mar 26, 20242.15002.20002.09002.10002.100059,500
Mar 25, 20241.99002.24001.99002.09002.090091,300
Mar 22, 20241.96002.09001.96001.99001.990042,400
Mar 21, 20242.10002.24001.96001.97001.970077,100
Mar 20, 20242.11002.19002.09002.09002.090063,200
Mar 19, 20242.21002.32002.15002.15002.150059,600
Mar 18, 20242.14002.42002.14002.21002.2100124,100
Mar 15, 20242.29002.35002.18002.18002.1800107,100
Mar 14, 20242.33002.36002.29002.31002.310027,600
Mar 13, 20242.28002.40002.28002.30002.300034,300
Mar 12, 20242.28002.45002.28002.34002.340040,300
Mar 11, 20242.28002.46002.23002.34002.340055,300
Mar 08, 20242.32002.46002.29002.33002.330042,900
Mar 07, 20242.41002.53002.34002.35002.350047,700
Mar 06, 20242.46002.61002.40002.47002.470043,500
Mar 05, 20242.55002.62002.44002.46002.460074,500
Mar 04, 20242.69002.72002.55002.62002.620053,300
Mar 01, 20242.75002.96002.66002.73002.730056,700
Feb 29, 20242.71002.88002.67002.81002.810084,800
Feb 28, 20242.75002.84002.71002.75002.750084,100
Feb 27, 20242.74002.85002.69002.82002.820053,600
Feb 26, 20242.63002.85002.63002.79002.790044,400
Feb 23, 20242.68002.98002.61002.70002.7000124,800
Feb 22, 20242.84002.91002.69002.73002.730045,900
Feb 21, 20242.93003.15002.82002.88002.8800121,300
Feb 20, 20242.73003.09002.73002.98002.980079,300
Feb 16, 20242.71002.89002.71002.79002.790041,500
Feb 15, 20242.82002.86002.75002.76002.760024,700
Feb 14, 20242.82002.97002.75002.87002.870026,500
Feb 13, 20242.85002.88002.77002.86002.860018,100
Feb 12, 20242.92003.10002.88002.94002.940087,800
Feb 09, 20242.73002.93002.70002.88002.880066,000
Feb 08, 20242.72002.79002.69002.72002.720020,800
Feb 07, 20242.77002.83002.77002.78002.780012,600
Feb 06, 20242.87002.94002.78002.81002.810037,100
Feb 05, 20242.79002.89002.73002.83002.830056,600
Feb 02, 20242.86002.90002.75002.85002.850014,200
Feb 01, 20242.77002.91002.69002.91002.910035,500
Jan 31, 20242.91002.92002.80002.80002.800023,500
Jan 30, 20242.85002.89002.79002.89002.890024,400
Jan 29, 20242.87002.88002.80002.86002.860011,700
Jan 26, 20242.76002.96002.76002.88002.880052,900
Jan 25, 20242.59002.80002.59002.80002.800021,300
Jan 24, 20242.67002.70002.54002.65002.650023,800
Jan 23, 20242.63002.76002.63002.71002.710025,400
Jan 22, 20242.61002.76002.58002.67002.670031,300
Jan 19, 20242.56002.74002.51002.66002.660095,600
Jan 18, 20242.46002.55002.46002.51002.510034,200
Jan 17, 20242.62002.63002.47002.49002.490034,500
Jan 16, 20242.68002.78002.61002.69002.690031,700
Jan 12, 20242.65002.72002.51002.72002.720045,700
Jan 11, 20242.77002.79002.61002.64002.640067,200
Jan 10, 20242.78002.92002.74002.76002.760034,800
Jan 09, 20242.70002.86002.70002.82002.820060,500
Jan 08, 20242.70002.89002.70002.78002.780055,300
Jan 05, 20242.85002.85002.73002.74002.740067,500
Jan 04, 20242.74002.90002.71002.86002.860057,100
Jan 03, 20242.71002.80002.69002.80002.800035,300
Jan 02, 20242.75002.77002.70002.72002.720021,500
Dec 29, 20232.85002.99002.69002.69002.6900239,500
Dec 28, 20233.02003.07002.82002.91002.910065,100
Dec 27, 20232.84003.03002.83003.00003.000066,700
Dec 26, 20232.79002.88002.76002.88002.880037,000
Dec 22, 20232.81002.86002.76002.79002.790055,800
Dec 21, 20232.83002.88002.83002.85002.850043,900
Dec 20, 20233.05003.07002.80002.87002.870076,700
Dec 19, 20232.90003.30002.84003.12003.1200105,600
Dec 18, 20232.92003.01002.92002.94002.940049,000
Dec 15, 20232.99003.02002.88002.93002.930055,300
Dec 14, 20233.07003.12002.99003.03003.030046,800
Dec 13, 20233.03003.17003.03003.06003.060062,000
Dec 12, 20233.06003.14003.00003.08003.080037,400
Dec 11, 20233.04003.11003.00003.04003.040035,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...