Citizens Inc Historical Data - CIA | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Citizens Inc (CIA)
Citizens Inc (CIA) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	7.69230769231	1.95	2.17	1.95	46865	2.05433135	CS
4	-0.06	-2.77777777778	2.16	2.38	1.78	53290	2.06892687	CS
12	-0.67	-24.1877256318	2.77	3.15	1.78	56404	2.38380025	CS
26	-1.07	-33.7539432177	3.17	3.69	1.78	55073	2.72028361	CS
52	-0.18	-7.89473684211	2.28	3.69	1.64	64760	2.50820558	CS
156	-3.62	-63.2867132867	5.72	6.99	1.64	85607	3.86313318	CS
260	-4.79	-69.5210449927	6.89	7.72	1.64	83631	4.79145797	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	2.1	0.03	1.45	2.09	2.17	2.075	67414
1713912000	2.07	0.05	2.48	2	2.09	2	49526
1713825600	2.02	-0.01	-0.49	2.1	2.14	1.99	27698
1713566400	2.0299999	0.02	1.00	2.0299999	2.14	2.0299999	53605
1713480000	2.0099999	0.03	1.52	1.95	2.1	1.95	36081
1713393600	1.98	0.01	0.51	1.92	2.0099999	1.92	42618
1713307200	1.97	-0.02	-1.01	1.94	2.02	1.85	17568
1713220800	1.99	0.07	3.65	1.88	2.06	1.88	36281
1712961600	1.92	-0.1	-4.95	2.0099999	2.0499	1.78	92033
1712875200	2.02	-0.03	-1.46	2.05	2.08	2.02	28173
1712788800	2.05	-0.01	-0.49	2	2.15	2	43959
1712702400	2.06	-0.06	-2.83	2.1	2.16	2.0299999	46337
1712616000	2.12	-0.03	-1.40	2.11	2.24	2.11	43876
1712356800	2.15	0.03	1.42	2.12	2.18	2.08	25843
1712270400	2.12	-0.07	-3.20	2.17	2.38	2.11	92576
1712184000	2.19	0.1	4.78	2.04	2.22	2.02	58344
1712097600	2.09	-0.02	-0.95	2.1	2.21	2.06	52635
1712011200	2.11	-0.03	-1.40	2.19	2.2799999	2.1	137942
1711665600	2.14	0.01	0.47	2.16	2.23	2.1	67735
1711579200	2.13	0.03	1.43	2.11	2.27	2.0801	79479
1711492800	2.1	0.01	0.48	2.15	2.2	2.085	59507
1711406400	2.09	0.1	5.03	1.99	2.24	1.99	91271
1711147200	1.99	0.02	1.02	1.96	2.09	1.9567	42406
1711060800	1.97	-0.12	-5.74	2.1	2.24	1.96	77050
1710974400	2.09	-0.06	-2.79	2.11	2.19	2.09	63214
1710888000	2.15	-0.06	-2.71	2.21	2.32	2.15	59614
1710801600	2.21	0.03	1.38	2.14	2.42	2.14	124107
1710542400	2.18	-0.13	-5.63	2.29	2.35	2.18	107129
1710456000	2.31	0.01	0.43	2.33	2.36	2.29	27607
1710369600	2.3	-0.04	-1.71	2.2799999	2.4	2.2799999	34263
1710283200	2.34	0	0.00	2.2799999	2.45	2.2799999	40306
1710196800	2.34	0.01	0.43	2.2799999	2.46	2.23	55276
1709941200	2.33	-0.02	-0.85	2.32	2.46	2.29	42913
1709854800	2.35	-0.12	-4.86	2.41	2.5301	2.34	47652
1709768400	2.47	0.01	0.41	2.46	2.61	2.4	43515
1709682000	2.46	-0.16	-6.11	2.55	2.62	2.44	74458
1709595600	2.62	-0.11	-4.03	2.69	2.715	2.55	53262
1709336400	2.73	-0.08	-2.85	2.75	2.96	2.66	56686
1709250000	2.81	0.06	2.18	2.71	2.88	2.67	84849
1709163600	2.75	-0.07	-2.48	2.75	2.84	2.71	84058
1709077200	2.82	0.03	1.08	2.74	2.85	2.69	53628
1708990800	2.79	0.09	3.33	2.63	2.85	2.63	44405
1708731600	2.7	-0.03	-1.10	2.68	2.9799	2.61	124789
1708645200	2.73	-0.15	-5.21	2.84	2.91	2.69	45949
1708558800	2.88	-0.1	-3.36	2.93	3.15	2.82	121270
1708472400	2.98	0.19	6.81	2.73	3.09	2.73	79282
1708126800	2.79	0.03	1.09	2.71	2.89	2.71	41544
1708040400	2.7599999	-0.11	-3.83	2.82	2.87	2.75	24703
1707954000	2.87	0.01	0.35	2.82	2.97	2.75	26495
1707867600	2.86	-0.08	-2.72	2.85	2.88	2.77	18064
1707781200	2.94	0.06	2.08	2.92	3.1	2.88	87817
1707522000	2.88	0.16	5.88	2.73	2.93	2.7	65968
1707435600	2.72	-0.06	-2.16	2.72	2.79	2.685	20763
1707349200	2.7799999	-0.03	-1.07	2.77	2.83	2.77	12590
1707262800	2.81	-0.02	-0.71	2.87	2.94	2.7799999	37092
1707176400	2.83	-0.02	-0.70	2.79	2.89	2.73	56566
1706917200	2.85	-0.06	-2.06	2.86	2.9	2.75	14232
1706830800	2.91	0.11	3.93	2.77	2.91	2.69	35516
1706744400	2.8	-0.09	-3.11	2.85	2.99	2.8	23544
1706658000	2.89	0.03	1.05	2.85	2.89	2.79	24370
1706571600	2.86	-0.02	-0.69	2.87	2.88	2.7998	11696
1706312400	2.88	0.08	2.86	2.8	2.96	2.73	52919
1706226000	2.8	0.15	5.66	2.65	2.8	2.5901	21258

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions