U.S. markets closed

Citizens, Inc. (CIA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3.8700+0.0800 (+2.11%)
Al cierre: 04:00PM EDT
3.8700 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20243.72003.88003.72003.87003.870098,000
03 oct 20243.68003.84003.66003.79003.790097,200
02 oct 20243.51003.69003.45003.68003.680085,400
01 oct 20243.59003.69003.54003.59003.590034,800
30 sept 20243.42003.76003.42003.62003.6200205,600
27 sept 20243.46003.49003.22003.41003.410080,000
26 sept 20243.38003.56003.33003.52003.520069,600
25 sept 20243.48003.56003.38003.43003.430049,300
24 sept 20243.41003.64003.37003.50003.5000168,400
23 sept 20243.37003.56003.34003.46003.4600106,200
20 sept 20243.19003.43003.14003.43003.4300177,200
19 sept 20243.10003.35003.07003.26003.2600119,700
18 sept 20243.20003.25003.06003.06003.060057,900
17 sept 20243.09003.24003.09003.19003.1900106,100
16 sept 20243.06003.14002.99003.11003.110062,500
13 sept 20243.05003.25003.05003.13003.1300119,400
12 sept 20243.03003.12003.01003.06003.060025,300
11 sept 20243.11003.17003.00003.06003.060052,600
10 sept 20243.06003.15003.03003.11003.110074,300
09 sept 20243.06003.09002.99003.07003.070046,100
06 sept 20243.02003.30003.02003.13003.1300163,500
05 sept 20242.96003.20002.90003.07003.0700121,300
04 sept 20242.99003.04002.84003.03003.030081,300
03 sept 20242.87003.08002.85003.04003.0400139,000
30 ago 20243.22003.22002.71002.88002.8800117,900
29 ago 20243.11003.24003.08003.19003.190032,600
28 ago 20243.11003.17003.05003.11003.110026,700
27 ago 20243.15003.23003.10003.16003.160020,600
26 ago 20243.15003.29003.05003.22003.2200100,100
23 ago 20243.09003.13003.08003.11003.110020,900
22 ago 20243.04003.15003.01003.13003.130059,300
21 ago 20242.97003.07002.90003.02003.020026,800
20 ago 20243.00003.08002.90003.00003.000052,000
19 ago 20242.85003.08002.85003.02003.0200131,400
16 ago 20242.77002.93002.77002.91002.910038,000
15 ago 20242.76002.93002.76002.80002.800056,300
14 ago 20242.71002.90002.71002.82002.820068,000
13 ago 20242.70002.87002.70002.73002.730017,900
12 ago 20242.62002.81002.62002.76002.760038,400
09 ago 20242.65002.83002.65002.80002.800033,700
08 ago 20242.47002.95002.46002.60002.600097,900
07 ago 20242.50002.81002.50002.51002.510084,200
06 ago 20242.36002.56002.36002.47002.470011,400
05 ago 20242.51002.51002.33002.39002.390034,400
02 ago 20242.52002.67002.52002.56002.560027,700
01 ago 20242.61002.78002.61002.69002.690031,000
31 jul 20242.62002.78002.59002.59002.590039,600
30 jul 20242.66002.87002.64002.65002.650027,600
29 jul 20242.76002.79002.69002.71002.710019,200
26 jul 20242.73002.88002.73002.82002.820037,500
25 jul 20242.74002.88002.71002.76002.760023,500
24 jul 20242.73002.85002.68002.77002.770025,900
23 jul 20242.70002.97002.66002.80002.800088,600
22 jul 20242.64002.76002.64002.75002.750016,700
19 jul 20242.67002.77002.64002.69002.690026,500
18 jul 20242.68002.80002.68002.73002.730011,200
17 jul 20242.76002.87002.67002.73002.730020,700
16 jul 20242.64002.94002.60002.73002.7300166,600
15 jul 20242.60002.85002.60002.66002.660028,200
12 jul 20242.58002.75002.58002.60002.600026,700
11 jul 20242.61002.65002.58002.58002.580018,700
10 jul 20242.61002.65002.60002.60002.600010,700
09 jul 20242.59002.69002.58002.59002.590043,400
08 jul 20242.76002.81002.65002.65002.650056,300
05 jul 20242.68002.81002.65002.77002.770043,000
03 jul 20242.65002.72002.65002.67002.67008,400
02 jul 20242.81002.90002.65002.65002.650036,500
01 jul 20242.72002.91002.72002.87002.870036,900
28 jun 20242.64002.80002.64002.72002.720074,700
27 jun 20242.76002.81002.59002.67002.670051,200
26 jun 20242.81002.84002.75002.76002.760019,500
25 jun 20242.80002.91002.77002.82002.820085,000
24 jun 20243.00003.00002.88002.91002.910079,800
21 jun 20242.99003.20002.98003.13003.1300119,300
20 jun 20242.81003.05002.81002.99002.990040,700
18 jun 20242.88002.95002.82002.85002.850032,200
17 jun 20242.81002.93002.81002.85002.850021,300
14 jun 20242.88002.90002.81002.84002.840035,600
13 jun 20243.11003.11002.86002.91002.910058,600
12 jun 20243.01003.19003.01003.09003.090057,000
11 jun 20242.97003.04002.94003.03003.030029,800
10 jun 20242.93003.05002.93003.02003.020031,900
07 jun 20242.95003.00002.93002.98002.980021,900
06 jun 20243.03003.11002.96002.97002.970060,200
05 jun 20243.00003.06003.00003.03003.030033,800
04 jun 20242.97003.06002.97003.05003.050032,700
03 jun 20242.84003.08002.84002.97002.970052,600
31 may 20242.82002.93002.79002.85002.850041,500
30 may 20243.00003.06002.83002.83002.830046,800
29 may 20242.92003.09002.89003.05003.050094,100
28 may 20242.81002.98002.76002.87002.870062,900
24 may 20242.71002.84002.71002.83002.830030,000
23 may 20242.77002.82002.70002.79002.790048,400
22 may 20242.95002.99002.81002.85002.8500102,500
21 may 20242.89003.06002.89002.99002.9900118,900
20 may 20242.84002.96002.84002.91002.910091,200
17 may 20242.55002.85002.55002.80002.8000111,900
16 may 20242.47002.59002.47002.58002.580036,100
15 may 20242.56002.65002.48002.51002.510057,600
14 may 20242.60002.86002.55002.55002.5500117,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...