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

5.290 -0.100 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.300 5.378 5.250 5.290 109,214 -0.10(-1.86%)
Aug 28, 2025 5.380 5.460 5.270 5.390 106,283 -0.06(-1.10%)
Aug 27, 2025 5.280 5.450 5.250 5.450 79,525 +0.08(+1.49%)
Aug 26, 2025 5.250 5.370 5.250 5.370 51,005 +0.08(+1.51%)
Aug 25, 2025 5.250 5.430 5.200 5.290 227,886 -0.06(-1.12%)
Aug 22, 2025 4.990 5.370 4.970 5.350 249,531 +0.33(+6.57%)
Aug 21, 2025 4.980 5.040 4.950 5.020 49,855 -0.01(-0.20%)
Aug 20, 2025 4.970 5.040 4.860 5.030 122,997 +0.11(+2.24%)
Aug 19, 2025 5.330 5.380 4.870 4.920 131,887 -0.50(-9.23%)
Aug 18, 2025 5.050 5.450 5.040 5.420 179,204 +0.32(+6.27%)
Aug 15, 2025 5.080 5.160 4.940 5.100 251,994 +0.02(+0.39%)
Aug 14, 2025 5.020 5.140 5.000 5.080 107,603 -0.06(-1.17%)
Aug 13, 2025 5.010 5.145 4.900 5.140 184,370 +0.05(+0.98%)
Aug 12, 2025 4.800 5.162 4.720 5.090 211,341 +0.26(+5.38%)
Aug 11, 2025 4.560 4.840 4.470 4.830 194,376 +0.25(+5.46%)
Aug 08, 2025 4.330 4.600 4.300 4.580 212,688 +0.29(+6.76%)
Aug 07, 2025 4.220 4.290 4.060 4.290 161,916 +0.10(+2.39%)
Aug 06, 2025 4.140 4.205 4.130 4.190 140,241 +0.03(+0.72%)
Aug 05, 2025 4.180 4.195 4.044 4.160 212,634 -0.04(-0.95%)
Aug 04, 2025 3.900 4.210 3.900 4.200 279,141 +0.29(+7.42%)
Aug 01, 2025 3.820 3.925 3.760 3.910 120,187 +0.09(+2.36%)
Jul 31, 2025 3.950 4.014 3.760 3.820 141,299 -0.16(-4.02%)
Jul 30, 2025 4.080 4.200 3.940 3.980 174,375 -0.12(-2.93%)
Jul 29, 2025 4.070 4.130 4.040 4.100 475,155 +0.03(+0.74%)
Jul 28, 2025 4.070 4.130 4.070 4.070 114,829 -0.02(-0.49%)
Jul 25, 2025 4.140 4.170 4.000 4.090 144,736 -0.09(-2.15%)
Jul 24, 2025 4.060 4.200 4.030 4.180 177,908 +0.06(+1.46%)
Jul 23, 2025 3.800 4.140 3.742 4.120 166,717 +0.31(+8.14%)
Jul 22, 2025 3.640 3.840 3.640 3.810 232,995 +0.16(+4.38%)
Jul 21, 2025 3.500 3.700 3.500 3.650 170,796 +0.09(+2.53%)
Jul 18, 2025 3.530 3.580 3.472 3.560 134,408 +0.06(+1.71%)
Jul 17, 2025 3.320 3.520 3.320 3.500 132,760 +0.14(+4.17%)
Jul 16, 2025 3.300 3.370 3.245 3.360 134,668 +0.06(+1.82%)
Jul 15, 2025 3.340 3.370 3.260 3.300 153,044 -0.05(-1.49%)
Jul 14, 2025 3.400 3.425 3.280 3.350 140,935 -0.07(-2.05%)
Jul 11, 2025 3.450 3.450 3.375 3.420 138,370 -0.02(-0.58%)
Jul 10, 2025 3.450 3.490 3.420 3.440 106,592 -0.03(-0.86%)
Jul 09, 2025 3.510 3.520 3.430 3.470 140,750 -0.04(-1.14%)
Jul 08, 2025 3.510 3.550 3.480 3.510 166,142 +0.00(+0.00%)
Jul 07, 2025 3.570 3.590 3.450 3.510 296,994 -0.08(-2.23%)
Jul 03, 2025 3.600 3.690 3.545 3.590 163,135 +0.02(+0.56%)
Jul 02, 2025 3.570 3.630 3.510 3.570 194,585 -0.04(-1.11%)
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.