USX:CIA - Citizens, Inc CITIZENS INC
Sector: Financials, Industry: Life & Health Insurance
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
15 Jun 2021 USD 5.13 5.05 5.07 5.11 5.11 +0.010 (+0.20%) 81,541
14 Jun 2021 USD 5.1 5.01 5.01 5.1 5.1 +0.080 (+1.59%) 76,619
11 Jun 2021 USD 5.0902 4.901 5.07 5.02 5.02 +0.010 (+0.20%) 201,587
10 Jun 2021 USD 5.07 4.96 5.07 5.01 5.01 -0.060 (-1.18%) 61,028
9 Jun 2021 USD 5.17 5.0 5.02 5.07 5.07 +0.040 (+0.80%) 92,625
8 Jun 2021 USD 5.17 5.01 5.1 5.03 5.03 -0.070 (-1.37%) 97,091
7 Jun 2021 USD 5.15 4.88 4.88 5.1 5.1 +0.240 (+4.94%) 159,555
4 Jun 2021 USD 5.0828 4.81 5.02 4.86 4.86 -0.170 (-3.38%) 205,429
3 Jun 2021 USD 5.27 5.03 5.27 5.03 5.03 -0.160 (-3.08%) 111,442
2 Jun 2021 USD 5.21 5.04 5.04 5.19 5.19 +0.130 (+2.57%) 159,926
1 Jun 2021 USD 5.26 5.02 5.23 5.06 5.06 -0.160 (-3.07%) 125,407
28 May 2021 USD 5.3 5.16 5.25 5.22 5.22 +0.010 (+0.19%) 116,335
27 May 2021 USD 5.37 5.18 5.21 5.21 5.21 0.0 (0.0%) 634,653
26 May 2021 USD 5.25 5.09 5.25 5.21 5.21 0.0 (0.0%) 144,535
25 May 2021 USD 5.5 5.21 5.46 5.21 5.21 -0.280 (-5.10%) 121,667
24 May 2021 USD 5.5 5.37 5.46 5.49 5.49 -0.010 (-0.18%) 134,774
21 May 2021 USD 5.51 5.39 5.46 5.5 5.5 +0.110 (+2.04%) 59,477
20 May 2021 USD 5.59 5.32 5.55 5.39 5.39 -0.200 (-3.58%) 80,330
19 May 2021 USD 5.59 5.45 5.54 5.59 5.59 +0.030 (+0.54%) 101,566
18 May 2021 USD 5.65 5.54 5.56 5.56 5.56 -0.040 (-0.71%) 84,978
17 May 2021 USD 5.65 5.54 5.61 5.6 5.6 -0.060 (-1.06%) 63,426
14 May 2021 USD 5.685 5.53 5.68 5.66 5.66 +0.040 (+0.71%) 57,006
13 May 2021 USD 5.7 5.5 5.52 5.62 5.62 +0.070 (+1.26%) 134,822
12 May 2021 USD 5.73 5.5 5.7 5.55 5.55 -0.170 (-2.97%) 96,911
11 May 2021 USD 5.79 5.65 5.65 5.72 5.72 +0.050 (+0.88%) 99,642
10 May 2021 USD 5.83 5.66 5.7 5.67 5.67 -0.030 (-0.53%) 93,224
7 May 2021 USD 5.74 5.65 5.65 5.7 5.7 -0.010 (-0.18%) 44,495
6 May 2021 USD 5.7767 5.65 5.7 5.71 5.71 -0.020 (-0.35%) 52,470
5 May 2021 USD 5.77 5.67 5.77 5.73 5.73 -0.030 (-0.52%) 48,601
4 May 2021 USD 5.87 5.74 5.83 5.76 5.76 -0.140 (-2.37%) 53,573