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
)
2.870
+0.040 (+1.41%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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 (%)
May 31, 2022
3.250
3.580
3.250
3.320
244,408
+0.02(+0.61%)
May 27, 2022
3.190
3.300
3.170
3.300
107,514
+0.11(+3.45%)
May 26, 2022
3.510
3.540
3.180
3.190
242,759
-0.35(-9.89%)
May 25, 2022
3.300
3.600
3.290
3.540
140,937
+0.26(+7.93%)
May 24, 2022
3.470
3.470
3.200
3.280
177,007
-0.06(-1.80%)
May 23, 2022
3.320
3.420
3.250
3.340
145,081
+0.05(+1.52%)
May 20, 2022
3.230
3.350
3.180
3.290
194,153
+0.09(+2.81%)
May 19, 2022
3.230
3.280
3.170
3.200
177,626
-0.05(-1.54%)
May 18, 2022
3.290
3.390
3.150
3.250
179,365
-0.10(-2.99%)
May 17, 2022
3.210
3.430
3.210
3.350
165,621
+0.17(+5.35%)
May 16, 2022
3.110
3.285
3.060
3.180
223,150
+0.03(+0.95%)
May 13, 2022
3.190
3.200
3.110
3.150
192,360
-0.02(-0.63%)
May 12, 2022
3.150
3.340
3.100
3.170
225,177
+0.00(+0.00%)
May 11, 2022
3.100
3.230
3.040
3.170
205,504
+0.08(+2.59%)
May 10, 2022
2.700
3.170
2.610
3.090
287,277
+0.40(+14.87%)
May 09, 2022
2.460
2.700
2.450
2.690
292,725
+0.20(+8.03%)
May 06, 2022
2.490
2.535
2.460
2.490
153,501
-0.04(-1.58%)
May 05, 2022
2.810
2.810
2.500
2.530
214,758
-0.27(-9.64%)
May 04, 2022
2.920
2.930
2.700
2.800
194,470
-0.13(-4.44%)
May 03, 2022
3.020
3.045
2.910
2.930
133,394
-0.11(-3.62%)
May 02, 2022
3.030
3.070
2.980
3.040
179,235
+0.05(+1.67%)
Apr 29, 2022
2.970
3.040
2.930
2.990
235,946
-0.03(-0.99%)
Apr 28, 2022
3.160
3.160
3.000
3.020
174,179
-0.11(-3.51%)
Apr 27, 2022
3.100
3.130
3.100
3.130
212,949
+0.01(+0.32%)
Apr 26, 2022
3.490
3.490
3.100
3.120
164,007
-0.39(-11.11%)
Apr 25, 2022
3.710
3.780
3.460
3.510
184,848
-0.23(-6.15%)
Apr 22, 2022
3.700
3.770
3.690
3.740
278,900
+0.00(+0.00%)
Apr 21, 2022
3.720
3.790
3.620
3.740
192,326
+0.04(+1.08%)
Apr 20, 2022
4.070
4.070
3.660
3.700
193,424
-0.26(-6.57%)
Apr 19, 2022
4.110
4.170
3.940
3.960
99,468
-0.15(-3.65%)
Apr 18, 2022
4.250
4.320
4.100
4.110
180,136
-0.15(-3.52%)
Apr 14, 2022
4.250
4.310
4.210
4.260
81,649
+0.00(+0.00%)
Apr 13, 2022
4.250
4.280
4.230
4.260
94,533
+0.01(+0.24%)
Apr 12, 2022
4.250
4.330
4.210
4.250
83,442
+0.00(+0.00%)
Apr 11, 2022
4.350
4.355
4.250
4.250
59,761
-0.10(-2.30%)
Apr 08, 2022
4.250
4.350
4.250
4.350
138,463
+0.10(+2.35%)
Apr 07, 2022
4.250
4.260
4.250
4.250
61,222
+0.00(+0.00%)
Apr 06, 2022
4.250
4.280
4.210
4.250
91,976
+0.00(+0.00%)
Apr 05, 2022
4.250
4.310
4.250
4.250
75,034
-0.01(-0.23%)
Apr 04, 2022
4.380
4.430
4.250
4.260
78,170
-0.14(-3.18%)
Apr 01, 2022
4.250
4.420
4.240
4.400
127,619
+0.16(+3.77%)
Mar 31, 2022
4.250
4.300
4.020
4.240
287,316
-0.01(-0.24%)
Mar 30, 2022
4.340
4.420
4.250
4.250
85,821
-0.11(-2.52%)
Mar 29, 2022
4.320
4.430
4.290
4.360
79,171
+0.07(+1.63%)
Mar 28, 2022
4.250
4.300
4.250
4.290
81,494
+0.02(+0.47%)
Mar 25, 2022
4.280
4.320
4.250
4.270
87,209
+0.02(+0.47%)
Mar 24, 2022
4.280
4.280
4.250
4.250
67,129
+0.00(+0.00%)
Mar 23, 2022
4.250
4.280
4.250
4.250
80,066
-0.01(-0.23%)
Mar 22, 2022
4.270
4.320
4.250
4.260
80,042
-0.01(-0.23%)
Mar 21, 2022
4.250
4.330
4.250
4.270
90,812
+0.02(+0.47%)
Mar 18, 2022
4.290
4.350
4.250
4.250
247,887
-0.01(-0.23%)
Mar 17, 2022
4.250
4.300
4.250
4.260
62,329
+0.00(+0.00%)
Mar 16, 2022
4.260
4.300
4.250
4.260
86,482
+0.01(+0.24%)
Mar 15, 2022
4.290
4.290
4.250
4.250
74,794
-0.01(-0.23%)
Mar 14, 2022
4.330
4.350
4.250
4.260
61,097
+0.01(+0.24%)
Mar 11, 2022
4.260
4.360
4.250
4.250
63,348
-0.05(-1.16%)
Mar 10, 2022
4.250
4.320
4.250
4.300
80,716
+0.04(+0.94%)
Mar 09, 2022
4.250
4.350
4.250
4.260
74,227
+0.01(+0.24%)
Mar 08, 2022
4.250
4.329
4.240
4.250
84,972
+0.00(+0.00%)
Mar 07, 2022
4.280
4.280
4.250
4.250
61,456
+0.00(+0.00%)
Mar 04, 2022
4.250
4.327
4.250
4.250
75,769
+0.00(+0.00%)
Mar 03, 2022
4.290
4.290
4.250
4.250
62,116
-0.01(-0.23%)
Mar 02, 2022
4.320
4.346
4.250
4.260
48,910
+0.01(+0.24%)
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
.