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


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
20 Jan 2022 USD 4.9 4.8 4.81 4.8 4.8 -0.050 (-1.03%) 66,003
19 Jan 2022 USD 4.89 4.81 4.85 4.85 4.85 -0.020 (-0.41%) 67,300
18 Jan 2022 USD 5.09 4.81 5.05 4.87 4.87 -0.220 (-4.32%) 98,800
14 Jan 2022 USD 5.11 4.94 4.94 5.09 5.09 +0.080 (+1.60%) 41,300
13 Jan 2022 USD 5.05 4.95 4.98 5.01 5.01 +0.070 (+1.42%) 70,100
12 Jan 2022 USD 5.19 4.94 5.08 4.94 4.94 -0.170 (-3.33%) 98,000
11 Jan 2022 USD 5.22 5.08 5.22 5.11 5.11 -0.130 (-2.48%) 48,900
10 Jan 2022 USD 5.28 5.15 5.28 5.24 5.24 -0.070 (-1.32%) 45,600
7 Jan 2022 USD 5.42 5.29 5.35 5.31 5.31 -0.040 (-0.75%) 28,600
6 Jan 2022 USD 5.38 5.25 5.29 5.35 5.35 +0.020 (+0.38%) 39,100
5 Jan 2022 USD 5.49 5.3 5.32 5.33 5.33 -0.030 (-0.56%) 60,400
4 Jan 2022 USD 5.44 5.33 5.38 5.36 5.36 -0.020 (-0.37%) 45,900
3 Jan 2022 USD 5.48 5.3 5.3 5.38 5.38 +0.070 (+1.32%) 78,000
31 Dec 2021 USD 5.58 5.25 5.58 5.31 5.31 -0.250 (-4.50%) 97,500
30 Dec 2021 USD 5.65 5.52 5.56 5.56 5.56 +0.010 (+0.18%) 32,700
29 Dec 2021 USD 5.59 5.41 5.52 5.55 5.55 +0.060 (+1.09%) 91,600
28 Dec 2021 USD 5.64 5.47 5.6 5.49 5.49 -0.130 (-2.31%) 66,800
27 Dec 2021 USD 5.67 5.5 5.65 5.62 5.62 -0.140 (-2.43%) 91,600
23 Dec 2021 USD 5.88 5.69 5.69 5.76 5.76 +0.040 (+0.70%) 25,600
22 Dec 2021 USD 5.74 5.63 5.74 5.72 5.72 0.0 (0.0%) 31,700
21 Dec 2021 USD 5.78 5.58 5.58 5.72 5.72 +0.120 (+2.14%) 25,100
20 Dec 2021 USD 5.63 5.55 5.6 5.6 5.6 -0.040 (-0.71%) 71,300
17 Dec 2021 USD 5.84 5.63 5.84 5.64 5.64 -0.110 (-1.91%) 120,200
16 Dec 2021 USD 5.97 5.71 5.85 5.75 5.75 -0.090 (-1.54%) 59,900
15 Dec 2021 USD 6.17 5.64 5.65 5.84 5.84 +0.190 (+3.36%) 189,600
14 Dec 2021 USD 5.8 5.59 5.6 5.65 5.65 +0.030 (+0.53%) 86,100
13 Dec 2021 USD 5.87 5.6 5.75 5.62 5.62 -0.220 (-3.77%) 51,700
10 Dec 2021 USD 5.86 5.77 5.77 5.84 5.84 +0.060 (+1.04%) 18,100
9 Dec 2021 USD 5.86 5.73 5.73 5.78 5.78 -0.010 (-0.17%) 31,200
8 Dec 2021 USD 5.85 5.75 5.85 5.79 5.79 -0.040 (-0.69%) 27,633