Citizens Inc (CIA) Historical Stock Data
4.00 ↑0.09 (2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIA is down -0.01% a day on average. There have been 17 days where Citizens Inc closed green and 13 days where CIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.84 | 4.00 | ↑$0.16 (4.17%) | 3.84 | 4.02 | 92.75K |
| 2024-12-19 | 3.80 | 3.91 | ↑$0.11 (2.89%) | 3.75 | 3.97 | 91.94K |
| 2024-12-18 | 4.10 | 3.77 | ↓$0.33 (-8.05%) | 3.76 | 4.13 | 90.90K |
| 2024-12-17 | 4.11 | 4.10 | ↓$0.01 (-0.24%) | 4.05 | 4.26 | 73.94K |
| 2024-12-16 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.08 | 4.40 | 106.92K |
| 2024-12-13 | 3.80 | 4.14 | ↑$0.34 (8.95%) | 3.80 | 4.15 | 132.84K |
| 2024-12-12 | 3.91 | 3.84 | ↓$0.07 (-1.79%) | 3.80 | 3.94 | 119.81K |
| 2024-12-11 | 4.10 | 3.90 | ↓$0.20 (-4.88%) | 3.84 | 4.15 | 129.61K |
| 2024-12-10 | 4.11 | 4.14 | ↑$0.03 (0.73%) | 4.11 | 4.28 | 47.05K |
| 2024-12-09 | 4.30 | 4.18 | ↓$0.12 (-2.79%) | 4.13 | 4.30 | 152.60K |
| 2024-12-06 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.18 | 4.37 | 53.73K |
| 2024-12-05 | 4.42 | 4.36 | ↓$0.06 (-1.36%) | 4.29 | 4.42 | 39.14K |
| 2024-12-04 | 4.39 | 4.44 | ↑$0.05 (1.14%) | 4.39 | 4.65 | 77.31K |
| 2024-12-03 | 4.37 | 4.46 | ↑$0.09 (2.06%) | 4.22 | 4.51 | 110.19K |
| 2024-12-02 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.36 | 4.60 | 76.05K |
| 2024-11-29 | 4.44 | 4.48 | ↑$0.04 (0.90%) | 4.40 | 4.58 | 34.70K |
| 2024-11-27 | 4.58 | 4.45 | ↓$0.13 (-2.84%) | 4.44 | 4.69 | 35.57K |
| 2024-11-26 | 4.67 | 4.64 | ↓$0.03 (-0.64%) | 4.61 | 4.84 | 51.42K |
| 2024-11-25 | 4.85 | 4.67 | ↓$0.18 (-3.71%) | 4.66 | 5.04 | 130.58K |
| 2024-11-22 | 4.77 | 5.00 | ↑$0.23 (4.82%) | 4.77 | 5.04 | 88.49K |
| 2024-11-21 | 4.69 | 4.80 | ↑$0.11 (2.35%) | 4.62 | 4.88 | 74.91K |
| 2024-11-20 | 4.56 | 4.65 | ↑$0.09 (1.97%) | 4.55 | 4.67 | 45.92K |
| 2024-11-19 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.55 | 4.70 | 54.10K |
| 2024-11-18 | 4.60 | 4.66 | ↑$0.06 (1.30%) | 4.60 | 4.85 | 78.03K |
| 2024-11-15 | 4.53 | 4.57 | ↑$0.04 (0.88%) | 4.34 | 4.60 | 80.73K |
| 2024-11-14 | 4.40 | 4.52 | ↑$0.12 (2.73%) | 4.37 | 4.59 | 68.94K |
| 2024-11-13 | 4.43 | 4.39 | ↓$0.04 (-0.90%) | 4.33 | 4.50 | 49.02K |
| 2024-11-12 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.28 | 4.52 | 112K |
| 2024-11-11 | 4.57 | 4.47 | ↓$0.10 (-2.19%) | 4.39 | 4.67 | 140.18K |
| 2024-11-08 | 5.00 | 4.75 | ↓$0.25 (-5.00%) | 4.60 | 5.00 | 155.84K |
Create an account or log in to view more rows.
$CIA She's gettin' ready to...
$CIA a comeback is always more fun than an all out win!!!!
$CIA come on bulls we can do it
don’t let bears win
$CIA Buying more
$CIA Up! Up! Up! Up! Up! Up! Up!
$CIA whats the news????
$CIA time to short this
$CIA low volume today isn’t necessarily a bad thing
$CIA great sale!!!! Buy buy buy
$CIA starting to gap up a little