Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Citizens Inc (NY: CIA )

2.030 +0.020 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	2.030	2.140	2.030	2.030	53,605	+0.02(+1.00%)
Apr 18, 2024	1.950	2.100	1.950	2.010	36,081	+0.03(+1.52%)
Apr 17, 2024	1.920	2.010	1.920	1.980	42,618	+0.01(+0.51%)
Apr 16, 2024	1.940	2.020	1.850	1.970	17,568	-0.02(-1.01%)
Apr 15, 2024	1.880	2.060	1.880	1.990	36,282	+0.07(+3.65%)
Apr 12, 2024	2.010	2.050	1.780	1.920	92,033	-0.10(-4.95%)
Apr 11, 2024	2.050	2.080	2.020	2.020	28,173	-0.03(-1.46%)
Apr 10, 2024	2.000	2.150	2.000	2.050	43,959	-0.01(-0.49%)
Apr 09, 2024	2.100	2.160	2.030	2.060	46,337	-0.06(-2.83%)
Apr 08, 2024	2.110	2.240	2.110	2.120	43,880	-0.03(-1.40%)
Apr 05, 2024	2.110	2.180	2.080	2.150	25,843	+0.03(+1.42%)
Apr 04, 2024	2.170	2.380	2.100	2.120	92,576	-0.07(-3.20%)
Apr 03, 2024	2.040	2.220	2.020	2.190	58,344	+0.10(+4.78%)
Apr 02, 2024	2.110	2.210	2.060	2.090	52,635	-0.02(-0.95%)
Apr 01, 2024	2.190	2.280	2.100	2.110	137,942	-0.03(-1.40%)
Mar 28, 2024	2.230	2.230	2.100	2.140	67,735	+0.01(+0.47%)
Mar 27, 2024	2.100	2.270	2.080	2.130	79,479	+0.03(+1.43%)
Mar 26, 2024	2.150	2.200	2.085	2.100	59,507	+0.01(+0.48%)
Mar 25, 2024	1.990	2.240	1.990	2.090	91,271	+0.10(+5.03%)
Mar 22, 2024	1.960	2.090	1.957	1.990	43,806	+0.02(+1.02%)
Mar 21, 2024	2.100	2.240	1.960	1.970	77,050	-0.12(-5.74%)
Mar 20, 2024	2.110	2.190	2.090	2.090	63,214	-0.06(-2.79%)
Mar 19, 2024	2.210	2.320	2.150	2.150	59,614	-0.06(-2.71%)
Mar 18, 2024	2.140	2.420	2.140	2.210	124,107	+0.03(+1.38%)
Mar 15, 2024	2.290	2.350	2.180	2.180	107,130	-0.13(-5.63%)
Mar 14, 2024	2.330	2.360	2.290	2.310	27,607	+0.01(+0.43%)
Mar 13, 2024	2.280	2.400	2.280	2.300	34,263	-0.04(-1.71%)
Mar 12, 2024	2.280	2.450	2.280	2.340	40,306	+0.00(+0.00%)
Mar 11, 2024	2.280	2.460	2.230	2.340	55,276	+0.01(+0.43%)
Mar 08, 2024	2.320	2.460	2.290	2.330	42,913	-0.02(-0.85%)
Mar 07, 2024	2.410	2.530	2.340	2.350	47,652	-0.12(-4.86%)
Mar 06, 2024	2.460	2.610	2.400	2.470	43,515	+0.01(+0.41%)
Mar 05, 2024	2.550	2.620	2.440	2.460	74,458	-0.16(-6.11%)
Mar 04, 2024	2.690	2.715	2.550	2.620	53,262	-0.11(-4.03%)
Mar 01, 2024	2.750	2.960	2.660	2.730	56,686	-0.08(-2.85%)
Feb 29, 2024	2.710	2.880	2.670	2.810	84,849	+0.06(+2.18%)
Feb 28, 2024	2.750	2.840	2.710	2.750	84,058	-0.07(-2.48%)
Feb 27, 2024	2.740	2.850	2.690	2.820	53,628	+0.03(+1.08%)
Feb 26, 2024	2.630	2.850	2.630	2.790	44,405	+0.09(+3.33%)
Feb 23, 2024	2.680	2.980	2.610	2.700	124,789	-0.03(-1.10%)
Feb 22, 2024	2.840	2.910	2.690	2.730	45,949	-0.15(-5.21%)
Feb 21, 2024	2.930	3.150	2.820	2.880	121,270	-0.10(-3.36%)
Feb 20, 2024	2.730	3.090	2.730	2.980	79,282	+0.19(+6.81%)
Feb 16, 2024	2.710	2.890	2.710	2.790	41,544	+0.03(+1.09%)
Feb 15, 2024	2.820	2.858	2.750	2.760	24,703	-0.11(-3.83%)
Feb 14, 2024	2.820	2.970	2.750	2.870	26,495	+0.01(+0.35%)
Feb 13, 2024	2.850	2.880	2.770	2.860	18,064	-0.08(-2.72%)
Feb 12, 2024	2.920	3.100	2.880	2.940	87,817	+0.06(+2.08%)
Feb 09, 2024	2.730	2.930	2.700	2.880	65,968	+0.16(+5.88%)
Feb 08, 2024	2.720	2.790	2.685	2.720	20,763	-0.06(-2.16%)
Feb 07, 2024	2.770	2.830	2.770	2.780	12,590	-0.03(-1.07%)
Feb 06, 2024	2.870	2.940	2.780	2.810	37,092	-0.02(-0.71%)
Feb 05, 2024	2.790	2.890	2.730	2.830	56,566	-0.02(-0.70%)
Feb 02, 2024	2.860	2.900	2.750	2.850	14,232	-0.06(-2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Citizens Inc (NY: CIA )

Historical Prices