Citizens Inc (CIA) Historical Stock Data

2.03 ↑0.02 (1.00%)

As of April 19, 2024, 3:38pm EST.

Historical Data

In the past 30 trading days, CIA is up 0.23% a day on average. There have been 17 days where Citizens Inc closed green and 13 days where CIA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	2.03	2.03	↑$0.00 (0.00%)	2.03	2.14	53.61K
2024-04-18	1.95	2.01	↑$0.06 (3.08%)	1.95	2.10	36.08K
2024-04-17	1.92	1.98	↑$0.06 (3.13%)	1.92	2.01	42.62K
2024-04-16	1.94	1.97	↑$0.03 (1.55%)	1.85	2.02	17.57K
2024-04-15	1.88	1.99	↑$0.11 (5.85%)	1.88	2.06	36.28K
2024-04-12	2.01	1.92	↓$0.09 (-4.48%)	1.78	2.05	92.03K
2024-04-11	2.05	2.02	↓$0.03 (-1.46%)	2.02	2.08	28.17K
2024-04-10	2.00	2.05	↑$0.05 (2.50%)	2.00	2.15	43.96K
2024-04-09	2.10	2.06	↓$0.04 (-1.90%)	2.03	2.16	46.34K
2024-04-08	2.11	2.12	↑$0.01 (0.47%)	2.11	2.24	43.88K
2024-04-05	2.11	2.15	↑$0.04 (1.75%)	2.08	2.18	25.84K
2024-04-04	2.17	2.12	↓$0.05 (-2.30%)	2.10	2.38	92.58K
2024-04-03	2.04	2.19	↑$0.15 (7.35%)	2.02	2.22	58.34K
2024-04-02	2.11	2.09	↓$0.02 (-0.95%)	2.06	2.21	52.64K
2024-04-01	2.19	2.11	↓$0.08 (-3.65%)	2.10	2.28	137.94K
2024-03-28	2.23	2.14	↓$0.09 (-4.03%)	2.10	2.23	67.74K
2024-03-27	2.10	2.13	↑$0.03 (1.43%)	2.08	2.27	79.48K
2024-03-26	2.15	2.10	↓$0.05 (-2.33%)	2.09	2.20	59.51K
2024-03-25	1.99	2.09	↑$0.10 (5.03%)	1.99	2.24	91.27K
2024-03-22	1.96	1.99	↑$0.03 (1.53%)	1.96	2.09	42.41K
2024-03-21	2.10	1.97	↓$0.13 (-6.19%)	1.96	2.24	77.05K
2024-03-20	2.11	2.09	↓$0.02 (-0.95%)	2.09	2.19	63.21K
2024-03-19	2.21	2.15	↓$0.06 (-2.71%)	2.15	2.32	59.61K
2024-03-18	2.14	2.21	↑$0.07 (3.27%)	2.14	2.42	124.11K
2024-03-15	2.29	2.18	↓$0.11 (-4.80%)	2.18	2.35	107.13K
2024-03-14	2.33	2.31	↓$0.02 (-0.86%)	2.29	2.36	27.61K
2024-03-13	2.28	2.30	↑$0.02 (0.88%)	2.28	2.40	34.26K
2024-03-12	2.28	2.34	↑$0.06 (2.63%)	2.28	2.45	40.31K
2024-03-11	2.28	2.34	↑$0.06 (2.63%)	2.23	2.46	55.28K
2024-03-08	2.32	2.33	↑$0.01 (0.43%)	2.29	2.46	42.91K