NYSE - Delayed Quote USD

Citizens, Inc. (CIA)

2.0200 -0.0100 (-0.49%)
At close: April 22 at 4:00 PM EDT
2.0300 +0.01 (+0.50%)
After hours: April 22 at 6:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 2.1000 2.1400 1.9900 2.0200 2.0200 27,700
Apr 19, 2024 2.0300 2.1400 2.0300 2.0300 2.0300 53,600
Apr 18, 2024 1.9500 2.1000 1.9500 2.0100 2.0100 36,100
Apr 17, 2024 1.9200 2.0100 1.9200 1.9800 1.9800 42,600
Apr 16, 2024 1.9400 2.0200 1.8500 1.9700 1.9700 17,600
Apr 15, 2024 1.8800 2.0600 1.8800 1.9900 1.9900 36,300
Apr 12, 2024 2.0100 2.0500 1.7800 1.9200 1.9200 92,000
Apr 11, 2024 2.0500 2.0800 2.0200 2.0200 2.0200 28,200
Apr 10, 2024 2.0000 2.1500 2.0000 2.0500 2.0500 44,000
Apr 9, 2024 2.1000 2.1600 2.0300 2.0600 2.0600 46,300
Apr 8, 2024 2.1100 2.2400 2.1100 2.1200 2.1200 43,900
Apr 5, 2024 2.1100 2.1800 2.0800 2.1500 2.1500 25,800
Apr 4, 2024 2.1700 2.3800 2.1000 2.1200 2.1200 92,600
Apr 3, 2024 2.0400 2.2200 2.0200 2.1900 2.1900 58,300
Apr 2, 2024 2.1100 2.2100 2.0600 2.0900 2.0900 52,600
Apr 1, 2024 2.1900 2.2800 2.1000 2.1100 2.1100 137,900
Mar 28, 2024 2.2300 2.2300 2.1000 2.1400 2.1400 67,700
Mar 27, 2024 2.1000 2.2700 2.0800 2.1300 2.1300 79,500
Mar 26, 2024 2.1500 2.2000 2.0900 2.1000 2.1000 59,500
Mar 25, 2024 1.9900 2.2400 1.9900 2.0900 2.0900 91,300
Mar 22, 2024 1.9600 2.0900 1.9600 1.9900 1.9900 42,400
Mar 21, 2024 2.1000 2.2400 1.9600 1.9700 1.9700 77,100
Mar 20, 2024 2.1100 2.1900 2.0900 2.0900 2.0900 63,200
Mar 19, 2024 2.2100 2.3200 2.1500 2.1500 2.1500 59,600
Mar 18, 2024 2.1400 2.4200 2.1400 2.2100 2.2100 124,100
Mar 15, 2024 2.2900 2.3500 2.1800 2.1800 2.1800 107,100
Mar 14, 2024 2.3300 2.3600 2.2900 2.3100 2.3100 27,600
Mar 13, 2024 2.2800 2.4000 2.2800 2.3000 2.3000 34,300
Mar 12, 2024 2.2800 2.4500 2.2800 2.3400 2.3400 40,300
Mar 11, 2024 2.2800 2.4600 2.2300 2.3400 2.3400 55,300
Mar 8, 2024 2.3200 2.4600 2.2900 2.3300 2.3300 42,900
Mar 7, 2024 2.4100 2.5300 2.3400 2.3500 2.3500 47,700
Mar 6, 2024 2.4600 2.6100 2.4000 2.4700 2.4700 43,500
Mar 5, 2024 2.5500 2.6200 2.4400 2.4600 2.4600 74,500
Mar 4, 2024 2.6900 2.7200 2.5500 2.6200 2.6200 53,300
Mar 1, 2024 2.7500 2.9600 2.6600 2.7300 2.7300 56,700
Feb 29, 2024 2.7100 2.8800 2.6700 2.8100 2.8100 84,800
Feb 28, 2024 2.7500 2.8400 2.7100 2.7500 2.7500 84,100
Feb 27, 2024 2.7400 2.8500 2.6900 2.8200 2.8200 53,600
Feb 26, 2024 2.6300 2.8500 2.6300 2.7900 2.7900 44,400
Feb 23, 2024 2.6800 2.9800 2.6100 2.7000 2.7000 124,800
Feb 22, 2024 2.8400 2.9100 2.6900 2.7300 2.7300 45,900
Feb 21, 2024 2.9300 3.1500 2.8200 2.8800 2.8800 121,300
Feb 20, 2024 2.7300 3.0900 2.7300 2.9800 2.9800 79,300
Feb 16, 2024 2.7100 2.8900 2.7100 2.7900 2.7900 41,500
Feb 15, 2024 2.8200 2.8600 2.7500 2.7600 2.7600 24,700
Feb 14, 2024 2.8200 2.9700 2.7500 2.8700 2.8700 26,500
Feb 13, 2024 2.8500 2.8800 2.7700 2.8600 2.8600 18,100
Feb 12, 2024 2.9200 3.1000 2.8800 2.9400 2.9400 87,800
Feb 9, 2024 2.7300 2.9300 2.7000 2.8800 2.8800 66,000
Feb 8, 2024 2.7200 2.7900 2.6900 2.7200 2.7200 20,800
Feb 7, 2024 2.7700 2.8300 2.7700 2.7800 2.7800 12,600
Feb 6, 2024 2.8700 2.9400 2.7800 2.8100 2.8100 37,100
Feb 5, 2024 2.7900 2.8900 2.7300 2.8300 2.8300 56,600
Feb 2, 2024 2.8600 2.9000 2.7500 2.8500 2.8500 14,200
Feb 1, 2024 2.7700 2.9100 2.6900 2.9100 2.9100 35,500
Jan 31, 2024 2.9100 2.9200 2.8000 2.8000 2.8000 23,500
Jan 30, 2024 2.8500 2.8900 2.7900 2.8900 2.8900 24,400
Jan 29, 2024 2.8700 2.8800 2.8000 2.8600 2.8600 11,700
Jan 26, 2024 2.7600 2.9600 2.7600 2.8800 2.8800 52,900
Jan 25, 2024 2.5900 2.8000 2.5900 2.8000 2.8000 21,300
Jan 24, 2024 2.6700 2.7000 2.5400 2.6500 2.6500 23,800
Jan 23, 2024 2.6300 2.7600 2.6300 2.7100 2.7100 25,400
Jan 22, 2024 2.6100 2.7600 2.5800 2.6700 2.6700 31,300
Jan 19, 2024 2.5600 2.7400 2.5100 2.6600 2.6600 95,600
Jan 18, 2024 2.4600 2.5500 2.4600 2.5100 2.5100 34,200
Jan 17, 2024 2.6200 2.6300 2.4700 2.4900 2.4900 34,500
Jan 16, 2024 2.6800 2.7800 2.6100 2.6900 2.6900 31,700
Jan 12, 2024 2.6500 2.7200 2.5100 2.7200 2.7200 45,700
Jan 11, 2024 2.7700 2.7900 2.6100 2.6400 2.6400 67,200
Jan 10, 2024 2.7800 2.9200 2.7400 2.7600 2.7600 34,800
Jan 9, 2024 2.7000 2.8600 2.7000 2.8200 2.8200 60,500
Jan 8, 2024 2.7000 2.8900 2.7000 2.7800 2.7800 55,300
Jan 5, 2024 2.8500 2.8500 2.7300 2.7400 2.7400 67,500
Jan 4, 2024 2.7400 2.9000 2.7100 2.8600 2.8600 57,100
Jan 3, 2024 2.7100 2.8000 2.6900 2.8000 2.8000 35,300
Jan 2, 2024 2.7500 2.7700 2.7000 2.7200 2.7200 21,500
Dec 29, 2023 2.8500 2.9900 2.6900 2.6900 2.6900 239,500
Dec 28, 2023 3.0200 3.0700 2.8200 2.9100 2.9100 65,100
Dec 27, 2023 2.8400 3.0300 2.8300 3.0000 3.0000 66,700
Dec 26, 2023 2.7900 2.8800 2.7600 2.8800 2.8800 37,000
Dec 22, 2023 2.8100 2.8600 2.7600 2.7900 2.7900 55,800
Dec 21, 2023 2.8300 2.8800 2.8300 2.8500 2.8500 43,900
Dec 20, 2023 3.0500 3.0700 2.8000 2.8700 2.8700 76,700
Dec 19, 2023 2.9000 3.3000 2.8400 3.1200 3.1200 105,600
Dec 18, 2023 2.9200 3.0100 2.9200 2.9400 2.9400 49,000
Dec 15, 2023 2.9900 3.0200 2.8800 2.9300 2.9300 55,300
Dec 14, 2023 3.0700 3.1200 2.9900 3.0300 3.0300 46,800
Dec 13, 2023 3.0300 3.1700 3.0300 3.0600 3.0600 62,000
Dec 12, 2023 3.0600 3.1400 3.0000 3.0800 3.0800 37,400
Dec 11, 2023 3.0400 3.1100 3.0000 3.0400 3.0400 35,700
Dec 8, 2023 3.0600 3.1500 3.0600 3.0900 3.0900 40,900
Dec 7, 2023 3.2000 3.2900 3.1200 3.1400 3.1400 29,500
Dec 6, 2023 3.4500 3.4700 3.2100 3.2100 3.2100 48,300
Dec 5, 2023 3.5300 3.5900 3.3600 3.3900 3.3900 63,500
Dec 4, 2023 3.3700 3.6900 3.3700 3.6600 3.6600 68,300
Dec 1, 2023 3.2100 3.5300 3.2100 3.4600 3.4600 52,700
Nov 30, 2023 3.2900 3.3500 3.1300 3.3000 3.3000 72,400
Nov 29, 2023 3.4400 3.6200 3.3600 3.3600 3.3600 66,300
Nov 28, 2023 3.5200 3.5900 3.4400 3.5000 3.5000 59,600
Nov 27, 2023 3.4100 3.6000 3.4100 3.4700 3.4700 60,900
Nov 24, 2023 3.3600 3.5500 3.3400 3.4900 3.4900 45,100
Nov 22, 2023 3.4000 3.5800 3.3600 3.4400 3.4400 37,500
Nov 21, 2023 3.4100 3.6000 3.3700 3.4400 3.4400 65,300
Nov 20, 2023 3.2900 3.5000 3.2500 3.4700 3.4700 94,200
Nov 17, 2023 3.2400 3.3500 3.2400 3.3500 3.3500 40,800
Nov 16, 2023 3.1400 3.2900 3.0600 3.2900 3.2900 18,700
Nov 15, 2023 3.2100 3.3400 3.1100 3.1800 3.1800 59,900
Nov 14, 2023 3.1200 3.3200 3.0400 3.2500 3.2500 113,200
Nov 13, 2023 3.0100 3.1700 2.8900 3.1500 3.1500 53,700
Nov 10, 2023 3.0000 3.0600 2.8500 3.0600 3.0600 42,100
Nov 9, 2023 2.8700 2.9600 2.8700 2.9600 2.9600 20,900
Nov 8, 2023 2.9600 3.0000 2.8200 2.8700 2.8700 29,200
Nov 7, 2023 3.0000 3.2000 2.7900 2.9100 2.9100 97,900
Nov 6, 2023 3.0200 3.1700 2.9800 3.0600 3.0600 38,700
Nov 3, 2023 3.1200 3.3300 3.0000 3.0300 3.0300 79,200
Nov 2, 2023 3.0100 3.1900 2.9600 3.0700 3.0700 20,600
Nov 1, 2023 2.9400 3.1900 2.8800 3.0400 3.0400 64,500
Oct 31, 2023 3.1000 3.3000 2.9900 2.9900 2.9900 81,700
Oct 30, 2023 2.9900 3.3500 2.9900 3.2100 3.2100 94,700
Oct 27, 2023 3.0300 3.0500 2.9100 3.0500 3.0500 41,100
Oct 26, 2023 3.0500 3.1000 2.9800 3.0000 3.0000 49,700
Oct 25, 2023 3.1700 3.1700 3.0600 3.1000 3.1000 34,600
Oct 24, 2023 3.0500 3.3800 3.0500 3.1900 3.1900 118,200
Oct 23, 2023 2.9200 3.2000 2.9200 3.1600 3.1600 80,800
Oct 20, 2023 2.9800 3.0100 2.9300 3.0000 3.0000 17,900
Oct 19, 2023 3.0200 3.0800 3.0000 3.0100 3.0100 14,500
Oct 18, 2023 3.0000 3.1600 2.9700 3.0000 3.0000 24,500
Oct 17, 2023 3.1400 3.2200 2.9500 3.0500 3.0500 137,900
Oct 16, 2023 2.9400 3.1500 2.9400 3.0600 3.0600 59,300
Oct 13, 2023 2.9500 3.1300 2.9500 2.9800 2.9800 33,500
Oct 12, 2023 2.9300 3.0900 2.9300 3.0100 3.0100 41,000
Oct 11, 2023 2.9100 3.1500 2.9100 2.9900 2.9900 33,400
Oct 10, 2023 2.9300 3.1500 2.9200 2.9500 2.9500 73,800
Oct 9, 2023 2.7600 3.0700 2.7600 2.9900 2.9900 71,500
Oct 6, 2023 2.7900 2.9000 2.7200 2.8800 2.8800 67,600
Oct 5, 2023 2.8000 2.8600 2.7200 2.7500 2.7500 64,100
Oct 4, 2023 2.8900 2.9100 2.8100 2.8300 2.8300 36,200
Oct 3, 2023 2.8600 3.0100 2.8200 2.8500 2.8500 49,600
Oct 2, 2023 2.8200 2.9900 2.8200 2.9100 2.9100 126,100
Sep 29, 2023 2.9800 3.0500 2.8100 2.8500 2.8500 125,000
Sep 28, 2023 2.9700 3.0600 2.9700 2.9900 2.9900 96,500
Sep 27, 2023 2.9700 3.1100 2.9700 3.0400 3.0400 27,300
Sep 26, 2023 2.9000 3.0300 2.9000 2.9800 2.9800 27,700
Sep 25, 2023 2.9500 3.0400 2.9500 2.9600 2.9600 16,500
Sep 22, 2023 2.9500 3.0200 2.9500 2.9900 2.9900 36,800
Sep 21, 2023 2.9600 3.0700 2.9600 3.0200 3.0200 36,900
Sep 20, 2023 3.0000 3.0300 2.9600 2.9600 2.9600 60,300
Sep 19, 2023 3.0100 3.1000 2.9900 3.0400 3.0400 36,500
Sep 18, 2023 3.0000 3.1000 3.0000 3.1000 3.1000 20,500
Sep 15, 2023 3.0400 3.1100 3.0000 3.0000 3.0000 29,200
Sep 14, 2023 3.0800 3.1800 2.9900 3.0900 3.0900 21,000
Sep 13, 2023 3.0400 3.1800 3.0000 3.1200 3.1200 38,000
Sep 12, 2023 2.9900 3.1000 2.9800 3.0600 3.0600 31,300
Sep 11, 2023 3.0000 3.1000 2.9900 3.0000 3.0000 28,700
Sep 8, 2023 2.9900 3.1100 2.9900 3.0400 3.0400 14,900
Sep 7, 2023 3.0200 3.2000 2.9800 3.0300 3.0300 46,900
Sep 6, 2023 3.0400 3.2500 3.0200 3.0200 3.0200 34,500
Sep 5, 2023 2.9700 3.1600 2.9500 3.1400 3.1400 42,900
Sep 1, 2023 3.0300 3.1700 2.9700 3.0200 3.0200 47,100
Aug 31, 2023 2.9700 3.1700 2.9700 3.0200 3.0200 28,100
Aug 30, 2023 3.0900 3.1600 3.0000 3.0400 3.0400 14,300
Aug 29, 2023 2.9900 3.1700 2.9600 3.0400 3.0400 14,900
Aug 28, 2023 2.9900 3.1000 2.9600 3.0000 3.0000 26,400
Aug 25, 2023 2.9800 3.1300 2.9000 3.0500 3.0500 28,900
Aug 24, 2023 3.1400 3.1800 2.9600 3.0000 3.0000 28,500
Aug 23, 2023 3.0800 3.1500 2.9700 3.0700 3.0700 18,200
Aug 22, 2023 2.9800 3.1600 2.9800 3.0400 3.0400 41,000
Aug 21, 2023 3.0400 3.0400 2.9800 3.0100 3.0100 10,500
Aug 18, 2023 2.9200 3.0900 2.9200 2.9900 2.9900 216,400
Aug 17, 2023 3.1500 3.2400 2.9600 3.0000 3.0000 39,300
Aug 16, 2023 3.0600 3.2000 3.0000 3.1500 3.1500 44,900
Aug 15, 2023 2.9100 3.1200 2.9100 3.0000 3.0000 24,700
Aug 14, 2023 2.9900 3.1200 2.9300 2.9900 2.9900 15,800
Aug 11, 2023 3.2000 3.2500 2.9200 2.9800 2.9800 25,400
Aug 10, 2023 3.0200 3.2500 2.9700 3.1400 3.1400 58,300
Aug 9, 2023 2.8600 3.1300 2.8600 3.0400 3.0400 57,600
Aug 8, 2023 2.9300 2.9800 2.8300 2.9000 2.9000 36,400
Aug 7, 2023 2.8600 2.9500 2.8100 2.9000 2.9000 43,400
Aug 4, 2023 2.7300 2.9600 2.6500 2.8300 2.8300 68,300
Aug 3, 2023 2.5900 2.7500 2.5800 2.6600 2.6600 28,600
Aug 2, 2023 2.5300 2.6800 2.5100 2.6200 2.6200 15,300
Aug 1, 2023 2.5600 2.6100 2.5300 2.5500 2.5500 18,000
Jul 31, 2023 2.5300 2.6700 2.5300 2.5700 2.5700 18,700
Jul 28, 2023 2.5800 2.6100 2.5300 2.5600 2.5600 24,000
Jul 27, 2023 2.5800 2.6300 2.5700 2.6200 2.6200 44,300
Jul 26, 2023 2.5600 2.6900 2.5100 2.6500 2.6500 34,500
Jul 25, 2023 2.5500 2.6700 2.4900 2.5600 2.5600 21,600
Jul 24, 2023 2.5800 2.6900 2.5600 2.6100 2.6100 21,200
Jul 21, 2023 2.6400 2.7500 2.6300 2.6300 2.6300 28,400
Jul 20, 2023 2.6200 2.7000 2.6100 2.6500 2.6500 13,300
Jul 19, 2023 2.6600 2.7000 2.6200 2.6800 2.6800 25,100
Jul 18, 2023 2.5100 2.6600 2.5100 2.6400 2.6400 38,100
Jul 17, 2023 2.4400 2.6000 2.4400 2.5500 2.5500 31,000
Jul 14, 2023 2.4500 2.4900 2.4200 2.4500 2.4500 24,600
Jul 13, 2023 2.3500 2.5000 2.3000 2.4300 2.4300 54,000
Jul 12, 2023 2.5200 2.6000 2.3300 2.3700 2.3700 88,300
Jul 11, 2023 2.6000 2.7100 2.5400 2.5700 2.5700 22,000
Jul 10, 2023 2.5500 2.7000 2.5100 2.6000 2.6000 24,400
Jul 7, 2023 2.5500 2.7000 2.5200 2.5600 2.5600 80,200
Jul 6, 2023 2.4800 2.5700 2.4800 2.5400 2.5400 20,000
Jul 5, 2023 2.4000 2.6400 2.4000 2.5000 2.5000 81,800
Jul 3, 2023 2.4600 2.4900 2.3500 2.4400 2.4400 17,900
Jun 30, 2023 2.4400 2.4600 2.3600 2.4100 2.4100 31,100
Jun 29, 2023 2.4400 2.6400 2.4000 2.4100 2.4100 173,200
Jun 28, 2023 2.4700 2.5500 2.3300 2.4400 2.4400 43,800
Jun 27, 2023 2.3200 2.5100 2.2900 2.4800 2.4800 35,400
Jun 26, 2023 2.4400 2.5000 2.3200 2.3400 2.3400 10,200
Jun 23, 2023 2.4700 2.5600 2.4100 2.4800 2.4800 36,100
Jun 22, 2023 2.5800 2.6000 2.3700 2.5100 2.5100 28,000
Jun 21, 2023 2.3100 2.7000 2.3100 2.5600 2.5600 128,300
Jun 20, 2023 2.2700 2.4700 2.2600 2.3200 2.3200 48,600
Jun 16, 2023 2.3100 2.3500 2.1900 2.3000 2.3000 20,600
Jun 15, 2023 2.2200 2.4100 2.2200 2.3000 2.3000 29,000
Jun 14, 2023 2.5500 2.5600 2.2500 2.2800 2.2800 85,400
Jun 13, 2023 2.6200 2.7500 2.5600 2.6100 2.6100 64,500
Jun 12, 2023 2.3000 2.6100 2.2300 2.5600 2.5600 167,200
Jun 9, 2023 2.0900 2.4200 2.0800 2.2900 2.2900 155,700
Jun 8, 2023 2.2400 2.3600 2.1400 2.1400 2.1400 67,400
Jun 7, 2023 2.2600 2.3100 2.2200 2.2400 2.2400 38,800
Jun 6, 2023 2.2200 2.3600 2.1300 2.2000 2.2000 95,200
Jun 5, 2023 2.1500 2.3900 2.0900 2.2200 2.2200 106,600
Jun 2, 2023 2.2400 2.2900 2.0600 2.1100 2.1100 65,300
Jun 1, 2023 2.1000 2.2500 2.0300 2.2000 2.2000 92,000
May 31, 2023 1.9900 2.1900 1.9100 2.1000 2.1000 164,400
May 30, 2023 1.7500 1.9700 1.7500 1.9400 1.9400 108,300
May 26, 2023 1.8200 1.9200 1.6400 1.7400 1.7400 129,000
May 25, 2023 1.8600 1.9100 1.7900 1.8300 1.8300 649,600
May 24, 2023 1.9000 1.9900 1.7800 1.8400 1.8400 1,555,600
May 23, 2023 2.0000 2.0900 1.9100 1.9100 1.9100 58,000
May 22, 2023 2.4300 2.5000 1.9500 1.9600 1.9600 57,500
May 19, 2023 2.1800 2.5400 2.1700 2.4100 2.4100 137,700
May 18, 2023 2.1700 2.2700 2.0300 2.2200 2.2200 73,700
May 17, 2023 2.0100 2.2700 1.9900 2.1300 2.1300 142,700
May 16, 2023 2.0700 2.3700 2.0300 2.0400 2.0400 138,300
May 15, 2023 1.9000 2.1000 1.8900 2.0600 2.0600 69,200
May 12, 2023 1.9100 1.9600 1.8800 1.9200 1.9200 52,000
May 11, 2023 1.8800 1.8800 1.7500 1.8800 1.8800 156,900
May 10, 2023 1.7000 1.7300 1.6700 1.7100 1.7100 55,700
May 9, 2023 1.7400 1.8100 1.6900 1.6900 1.6900 55,700
May 8, 2023 1.8000 1.8000 1.7300 1.7400 1.7400 50,900
May 5, 2023 1.7700 1.8600 1.7200 1.7400 1.7400 39,300
May 4, 2023 1.7500 1.8400 1.7300 1.7800 1.7800 63,400
May 3, 2023 1.9100 2.1000 1.7600 1.7600 1.7600 126,000
May 2, 2023 1.9100 1.9600 1.8400 1.8700 1.8700 81,400
May 1, 2023 1.8900 1.9500 1.8900 1.9100 1.9100 44,000
Apr 28, 2023 2.1500 2.1500 1.8700 1.8700 1.8700 66,900
Apr 27, 2023 2.1800 2.2000 2.1000 2.1200 2.1200 116,100
Apr 26, 2023 2.2300 2.3000 2.1600 2.1600 2.1600 117,200
Apr 25, 2023 2.2800 2.4400 2.2200 2.2300 2.2300 56,400
Apr 24, 2023 2.2200 2.4200 2.2200 2.3000 2.3000 109,400

Related Tickers

AAME Atlantic American Corporation
1.9600
+0.51%
 
NWLI National Western Life Group, Inc.
487.25
-0.05%
 
AEL American Equity Investment Life Holding Company
55.85
+0.81%
 
CNO CNO Financial Group, Inc.
26.43
+0.92%
 
AAGIY AIA Group Limited
24.71
+2.11%
 
FG F&G Annuities & Life, Inc.
37.21
+1.89%
 
BHF Brighthouse Financial, Inc.
49.15
+0.49%
 
GNW Genworth Financial, Inc.
6.01
+0.33%
 
JXN Jackson Financial Inc.
67.05
+2.84%
 
LNC Lincoln National Corporation
28.26
+2.21%