Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens, Inc. Class A Common Stock ($1.00 Par) (NY:CIA)

4.090 -0.250 (-5.76%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 10, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 09, 2025 3.740 4.510 3.640 4.340 194,802 +0.59(+15.73%)
Apr 08, 2025 3.960 4.275 3.730 3.750 149,130 -0.12(-3.10%)
Apr 07, 2025 3.180 4.050 2.900 3.870 326,669 +0.19(+5.16%)
Apr 04, 2025 4.010 4.010 3.625 3.680 104,708 -0.49(-11.75%)
Apr 03, 2025 4.540 4.640 4.160 4.170 141,156 -0.64(-13.31%)
Apr 02, 2025 4.570 4.870 4.570 4.810 89,731 +0.25(+5.48%)
Apr 01, 2025 4.560 4.690 4.430 4.560 119,044 +0.01(+0.22%)
Mar 31, 2025 4.440 4.680 4.410 4.550 219,898 -0.11(-2.36%)
Mar 28, 2025 4.840 5.010 4.630 4.660 94,051 -0.25(-5.09%)
Mar 27, 2025 4.740 4.980 4.740 4.910 70,238 +0.07(+1.45%)
Mar 26, 2025 5.020 5.085 4.800 4.840 115,642 -0.28(-5.47%)
Mar 25, 2025 5.070 5.260 5.051 5.120 87,171 -0.03(-0.58%)
Mar 24, 2025 5.180 5.470 5.050 5.150 130,544 +0.02(+0.39%)
Mar 21, 2025 5.120 5.290 5.055 5.130 129,761 -0.13(-2.47%)
Mar 20, 2025 5.010 5.315 4.830 5.260 94,690 +0.11(+2.14%)
Mar 19, 2025 4.880 5.255 4.880 5.150 103,844 +0.27(+5.53%)
Mar 18, 2025 4.900 5.029 4.800 4.880 124,466 -0.21(-4.13%)
Mar 17, 2025 4.620 5.160 4.620 5.090 238,609 +0.42(+8.99%)
Mar 14, 2025 4.420 4.790 4.420 4.670 134,717 +0.18(+4.01%)
Mar 13, 2025 4.410 4.610 4.360 4.490 89,002 +0.00(+0.00%)
Mar 12, 2025 4.420 4.600 4.310 4.490 131,792 +0.12(+2.75%)
Mar 11, 2025 4.120 4.500 4.120 4.370 118,509 +0.16(+3.80%)
Mar 10, 2025 4.170 4.400 4.160 4.210 151,001 -0.16(-3.66%)
Mar 07, 2025 4.230 4.420 4.170 4.370 130,177 +0.04(+0.92%)
Mar 06, 2025 4.550 4.620 4.290 4.330 65,509 -0.33(-7.08%)
Mar 05, 2025 4.580 4.710 4.490 4.660 71,228 +0.11(+2.42%)
Mar 04, 2025 4.920 4.920 4.550 4.550 65,826 -0.41(-8.27%)
Mar 03, 2025 4.830 5.190 4.830 4.960 114,356 +0.15(+3.12%)
Feb 28, 2025 4.750 4.900 4.615 4.810 67,252 +0.00(+0.00%)
Feb 27, 2025 4.910 5.000 4.770 4.810 68,536 -0.05(-1.03%)
Feb 26, 2025 4.490 4.880 4.480 4.860 131,499 +0.29(+6.35%)
Feb 25, 2025 4.680 4.725 4.400 4.570 108,925 -0.20(-4.19%)
Feb 24, 2025 5.170 5.170 4.770 4.770 90,920 -0.41(-7.92%)
Feb 21, 2025 5.190 5.370 4.950 5.180 209,871 -0.02(-0.38%)
Feb 20, 2025 5.290 5.480 5.110 5.200 107,538 -0.22(-4.06%)
Feb 19, 2025 5.310 5.560 5.240 5.420 102,856 -0.01(-0.18%)
Feb 18, 2025 5.350 5.550 5.170 5.430 98,967 +0.06(+1.12%)
Feb 14, 2025 5.510 5.545 5.260 5.370 120,954 -0.27(-4.79%)
Feb 13, 2025 5.490 5.720 5.470 5.640 128,724 +0.09(+1.62%)
Feb 12, 2025 5.410 5.650 5.290 5.550 111,092 -0.02(-0.36%)
Feb 11, 2025 5.470 5.600 5.400 5.570 74,926 +0.05(+0.91%)
Feb 10, 2025 5.290 5.590 5.200 5.520 164,621 +0.09(+1.66%)
Feb 07, 2025 5.440 5.520 5.240 5.430 100,837 -0.10(-1.81%)
Feb 06, 2025 5.160 5.550 5.160 5.530 188,184 +0.31(+5.94%)
Feb 05, 2025 5.090 5.250 5.050 5.220 94,228 +0.09(+1.75%)
Feb 04, 2025 4.790 5.130 4.760 5.130 93,085 +0.30(+6.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.