Citizens Inc (CIA) Historical Stock Data
4.65 ↑0.07 (1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIA is up 0.54% a day on average. There have been 18 days where Citizens Inc closed green and 12 days where CIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 5.12 | 5.02 | ↓$0.10 (-1.95%) | 4.95 | 5.14 | 72.95K |
| 2024-11-06 | 5.03 | 5.12 | ↑$0.09 (1.79%) | 4.96 | 5.29 | 86.78K |
| 2024-11-05 | 4.81 | 4.95 | ↑$0.14 (2.91%) | 4.73 | 5.12 | 110.09K |
| 2024-11-04 | 4.58 | 4.93 | ↑$0.35 (7.64%) | 4.58 | 4.95 | 159.80K |
| 2024-11-01 | 4.74 | 4.59 | ↓$0.15 (-3.16%) | 4.54 | 4.79 | 119.33K |
| 2024-10-31 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.62 | 4.86 | 72.12K |
| 2024-10-30 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.65 | 4.88 | 59.21K |
| 2024-10-29 | 4.88 | 4.82 | ↓$0.06 (-1.23%) | 4.78 | 5.07 | 67.90K |
| 2024-10-28 | 4.88 | 4.85 | ↓$0.03 (-0.61%) | 4.76 | 5.24 | 193.34K |
| 2024-10-25 | 4.73 | 4.83 | ↑$0.10 (2.11%) | 4.64 | 5.05 | 175.67K |
| 2024-10-24 | 4.35 | 4.87 | ↑$0.52 (11.95%) | 4.35 | 4.90 | 192.36K |
| 2024-10-23 | 4.75 | 4.41 | ↓$0.34 (-7.16%) | 4.37 | 4.75 | 113.46K |
| 2024-10-22 | 4.76 | 4.80 | ↑$0.04 (0.84%) | 4.67 | 4.92 | 97.72K |
| 2024-10-21 | 5.73 | 4.83 | ↓$0.90 (-15.71%) | 4.71 | 5.74 | 275.98K |
| 2024-10-18 | 5.27 | 5.86 | ↑$0.59 (11.20%) | 5.20 | 5.95 | 261.59K |
| 2024-10-17 | 5.11 | 5.31 | ↑$0.20 (3.91%) | 5.06 | 5.32 | 157.49K |
| 2024-10-16 | 4.81 | 5.12 | ↑$0.31 (6.44%) | 4.78 | 5.20 | 125.38K |
| 2024-10-15 | 4.89 | 4.84 | ↓$0.05 (-1.02%) | 4.73 | 5.00 | 57.45K |
| 2024-10-14 | 4.65 | 4.86 | ↑$0.21 (4.52%) | 4.62 | 5.07 | 146.65K |
| 2024-10-11 | 5.18 | 4.75 | ↓$0.43 (-8.30%) | 4.59 | 5.26 | 271.64K |
| 2024-10-10 | 4.99 | 5.21 | ↑$0.22 (4.41%) | 4.92 | 5.32 | 184.80K |
Create an account or log in to view more rows.
$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
$CIA flow comin