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)

3.810 -0.270 (-6.62%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 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 3.625 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%)
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.