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)

3.680 -0.080 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.740 3.810 3.645 3.680 84,307 -0.08(-2.13%)
May 29, 2025 3.660 3.830 3.620 3.760 109,086 +0.16(+4.44%)
May 28, 2025 3.720 3.720 3.530 3.600 74,031 -0.07(-1.91%)
May 27, 2025 3.890 3.900 3.635 3.670 161,705 -0.18(-4.68%)
May 23, 2025 3.710 3.890 3.620 3.850 140,643 +0.10(+2.67%)
May 22, 2025 3.790 3.900 3.660 3.750 69,146 -0.06(-1.57%)
May 21, 2025 3.820 3.920 3.770 3.810 54,322 -0.08(-2.06%)
May 20, 2025 3.990 4.010 3.860 3.890 56,210 -0.06(-1.52%)
May 19, 2025 4.000 4.050 3.840 3.950 72,471 -0.05(-1.25%)
May 16, 2025 4.070 4.150 3.950 4.000 127,195 -0.11(-2.68%)
May 15, 2025 4.090 4.190 4.065 4.110 79,798 -0.01(-0.24%)
May 14, 2025 4.130 4.320 4.040 4.120 61,415 +0.02(+0.49%)
May 13, 2025 3.980 4.150 3.980 4.100 58,864 +0.11(+2.76%)
May 12, 2025 3.930 4.130 3.780 3.990 122,023 +0.21(+5.56%)
May 09, 2025 3.900 4.010 3.620 3.780 158,833 -0.23(-5.74%)
May 08, 2025 3.910 4.090 3.900 4.010 75,664 +0.20(+5.25%)
May 07, 2025 4.050 4.150 3.810 3.810 124,716 -0.27(-6.62%)
May 06, 2025 4.000 4.230 4.000 4.080 54,149 +0.03(+0.74%)
May 05, 2025 4.110 4.270 4.050 4.050 70,368 -0.17(-4.03%)
May 02, 2025 4.130 4.330 4.100 4.220 68,833 +0.15(+3.69%)
May 01, 2025 4.140 4.230 3.970 4.070 56,527 +0.04(+0.99%)
Apr 30, 2025 4.140 4.140 4.000 4.030 89,993 -0.26(-6.06%)
Apr 29, 2025 4.480 4.480 4.250 4.290 107,625 -0.22(-4.88%)
Apr 28, 2025 4.280 4.610 4.280 4.510 87,969 +0.22(+5.13%)
Apr 25, 2025 4.180 4.350 4.109 4.290 62,916 +0.03(+0.70%)
Apr 24, 2025 4.470 4.600 4.230 4.260 72,131 -0.26(-5.75%)
Apr 23, 2025 4.560 4.690 4.450 4.520 50,970 +0.08(+1.80%)
Apr 22, 2025 4.360 4.590 4.074 4.440 95,744 +0.12(+2.78%)
Apr 21, 2025 4.250 4.360 4.145 4.320 82,038 -0.04(-0.92%)
Apr 17, 2025 4.310 4.470 4.310 4.360 67,058 +0.04(+0.93%)
Apr 16, 2025 4.170 4.360 4.170 4.320 64,489 +0.06(+1.41%)
Apr 15, 2025 4.180 4.390 4.180 4.260 50,247 +0.06(+1.43%)
Apr 14, 2025 4.080 4.360 4.030 4.200 90,652 +0.20(+5.00%)
Apr 11, 2025 4.060 4.170 3.970 4.000 127,610 -0.12(-2.91%)
Apr 10, 2025 4.100 4.325 3.960 4.120 139,182 -0.22(-5.07%)
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 3.610 3.680 163,553 -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%)
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 Of Service.