Citizens, Inc. (CIA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 ago 2021 - 18 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 ago 2022 | 3.8900 | 3.8900 | 3.7700 | 3.8000 | 3.8000 | 46,200 |
| 16 ago 2022 | 3.9000 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 32,100 |
| 15 ago 2022 | 3.8000 | 3.9600 | 3.7600 | 3.9600 | 3.9600 | 21,600 |
| 12 ago 2022 | 3.7900 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 64,400 |
| 11 ago 2022 | 3.8400 | 3.9100 | 3.7900 | 3.8100 | 3.8100 | 66,300 |
| 10 ago 2022 | 3.8300 | 3.9600 | 3.8100 | 3.8200 | 3.8200 | 46,300 |
| 09 ago 2022 | 3.8500 | 3.9500 | 3.7900 | 3.8400 | 3.8400 | 52,400 |
| 08 ago 2022 | 3.8200 | 4.0100 | 3.8200 | 3.9100 | 3.9100 | 54,400 |
| 05 ago 2022 | 3.9000 | 3.9400 | 3.7400 | 3.8500 | 3.8500 | 85,500 |
| 04 ago 2022 | 3.8500 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 43,700 |
| 03 ago 2022 | 3.8500 | 4.0100 | 3.8500 | 3.8700 | 3.8700 | 67,000 |
| 02 ago 2022 | 4.0500 | 4.0500 | 3.9000 | 3.9200 | 3.9200 | 71,100 |
| 01 ago 2022 | 3.8700 | 4.0900 | 3.8600 | 3.9700 | 3.9700 | 124,400 |
| 29 jul 2022 | 3.9000 | 3.9900 | 3.8600 | 3.8700 | 3.8700 | 70,200 |
| 28 jul 2022 | 3.9000 | 4.0700 | 3.8900 | 3.9300 | 3.9300 | 47,400 |
| 27 jul 2022 | 3.9300 | 4.0900 | 3.8900 | 3.9600 | 3.9600 | 65,100 |
| 26 jul 2022 | 3.8800 | 4.0500 | 3.8800 | 3.9200 | 3.9200 | 72,000 |
| 25 jul 2022 | 3.8700 | 4.0300 | 3.8100 | 3.9400 | 3.9400 | 40,800 |
| 22 jul 2022 | 3.8400 | 3.9800 | 3.8400 | 3.8800 | 3.8800 | 29,400 |
| 21 jul 2022 | 3.8900 | 3.9300 | 3.8300 | 3.8900 | 3.8900 | 37,600 |
| 20 jul 2022 | 3.9800 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 59,000 |
| 19 jul 2022 | 3.8800 | 4.0900 | 3.8800 | 3.9200 | 3.9200 | 88,600 |
| 18 jul 2022 | 3.9100 | 4.0200 | 3.8500 | 3.9200 | 3.9200 | 65,400 |
| 15 jul 2022 | 3.9900 | 3.9900 | 3.8200 | 3.9100 | 3.9100 | 54,200 |
| 14 jul 2022 | 3.9500 | 4.1000 | 3.9000 | 3.9900 | 3.9900 | 71,700 |
| 13 jul 2022 | 4.0100 | 4.0700 | 3.9100 | 4.0600 | 4.0600 | 46,900 |
| 12 jul 2022 | 4.0900 | 4.2800 | 4.0600 | 4.0600 | 4.0600 | 79,400 |
| 11 jul 2022 | 4.0400 | 4.2400 | 4.0400 | 4.1400 | 4.1400 | 59,300 |
| 08 jul 2022 | 3.9800 | 4.2000 | 3.9100 | 4.1100 | 4.1100 | 95,500 |
| 07 jul 2022 | 4.1400 | 4.3300 | 3.9700 | 4.0100 | 4.0100 | 104,700 |
| 06 jul 2022 | 4.0500 | 4.2600 | 4.0500 | 4.1400 | 4.1400 | 56,500 |
| 05 jul 2022 | 4.1800 | 4.2100 | 3.9200 | 4.0100 | 4.0100 | 246,900 |
| 01 jul 2022 | 4.1700 | 4.3200 | 4.0100 | 4.1400 | 4.1400 | 73,900 |
| 30 jun 2022 | 4.1700 | 4.3900 | 4.1100 | 4.1900 | 4.1900 | 134,600 |
| 29 jun 2022 | 4.2300 | 4.2800 | 4.1000 | 4.1700 | 4.1700 | 103,100 |
| 28 jun 2022 | 4.1000 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 118,200 |
| 27 jun 2022 | 4.3300 | 4.3300 | 3.8500 | 4.0800 | 4.0800 | 221,600 |
| 24 jun 2022 | 3.9800 | 4.5200 | 3.8400 | 4.3100 | 4.3100 | 6,592,900 |
| 23 jun 2022 | 3.8200 | 4.0300 | 3.8200 | 3.9300 | 3.9300 | 231,900 |
| 22 jun 2022 | 3.8200 | 3.9400 | 3.7900 | 3.8300 | 3.8300 | 305,100 |
| 21 jun 2022 | 3.8300 | 3.8500 | 3.7700 | 3.7900 | 3.7900 | 336,000 |
| 17 jun 2022 | 3.8000 | 3.9200 | 3.7400 | 3.8100 | 3.8100 | 324,000 |
| 16 jun 2022 | 3.8100 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 263,600 |
| 15 jun 2022 | 3.9200 | 3.9200 | 3.8200 | 3.8600 | 3.8600 | 198,400 |
| 14 jun 2022 | 3.8100 | 3.8400 | 3.7600 | 3.8000 | 3.8000 | 181,100 |
| 13 jun 2022 | 3.7100 | 3.8900 | 3.7100 | 3.8100 | 3.8100 | 215,200 |
| 10 jun 2022 | 3.8900 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 126,200 |
| 09 jun 2022 | 3.8300 | 3.9800 | 3.7200 | 3.9300 | 3.9300 | 216,000 |
| 08 jun 2022 | 3.9500 | 3.9600 | 3.7000 | 3.8600 | 3.8600 | 156,700 |
| 07 jun 2022 | 3.3200 | 4.0200 | 3.3200 | 3.9000 | 3.9000 | 371,400 |
| 06 jun 2022 | 3.5500 | 3.6400 | 3.2600 | 3.3400 | 3.3400 | 303,200 |
| 03 jun 2022 | 3.3000 | 3.5700 | 3.2300 | 3.5100 | 3.5100 | 322,800 |
| 02 jun 2022 | 3.1700 | 3.3900 | 3.1700 | 3.3400 | 3.3400 | 171,600 |
| 01 jun 2022 | 3.3800 | 3.3800 | 3.1800 | 3.2100 | 3.2100 | 242,000 |
| 31 may 2022 | 3.2500 | 3.5800 | 3.2500 | 3.3200 | 3.3200 | 244,400 |
| 27 may 2022 | 3.1900 | 3.3000 | 3.1700 | 3.3000 | 3.3000 | 107,500 |
| 26 may 2022 | 3.5100 | 3.5400 | 3.1800 | 3.1900 | 3.1900 | 242,800 |
| 25 may 2022 | 3.3000 | 3.6000 | 3.2900 | 3.5400 | 3.5400 | 140,900 |
| 24 may 2022 | 3.4700 | 3.4700 | 3.2000 | 3.2800 | 3.2800 | 177,000 |
| 23 may 2022 | 3.3200 | 3.4200 | 3.2500 | 3.3400 | 3.3400 | 145,100 |
| 20 may 2022 | 3.2300 | 3.3500 | 3.1800 | 3.2900 | 3.2900 | 194,200 |
| 19 may 2022 | 3.2300 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 177,600 |
| 18 may 2022 | 3.2900 | 3.3900 | 3.1500 | 3.2500 | 3.2500 | 179,400 |
| 17 may 2022 | 3.2100 | 3.4300 | 3.2100 | 3.3500 | 3.3500 | 165,600 |
| 16 may 2022 | 3.1100 | 3.2900 | 3.0600 | 3.1800 | 3.1800 | 223,100 |
| 13 may 2022 | 3.1900 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 192,400 |
| 12 may 2022 | 3.1500 | 3.3400 | 3.1000 | 3.1700 | 3.1700 | 225,200 |
| 11 may 2022 | 3.1000 | 3.2300 | 3.0400 | 3.1700 | 3.1700 | 205,500 |
| 10 may 2022 | 2.7000 | 3.1700 | 2.6100 | 3.0900 | 3.0900 | 287,300 |
| 09 may 2022 | 2.4600 | 2.7000 | 2.4500 | 2.6900 | 2.6900 | 292,700 |
| 06 may 2022 | 2.4900 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 153,500 |
| 05 may 2022 | 2.8100 | 2.8100 | 2.5000 | 2.5300 | 2.5300 | 214,800 |
| 04 may 2022 | 2.9200 | 2.9300 | 2.7000 | 2.8000 | 2.8000 | 194,500 |
| 03 may 2022 | 3.0200 | 3.0500 | 2.9100 | 2.9300 | 2.9300 | 133,400 |
| 02 may 2022 | 3.0300 | 3.0700 | 2.9800 | 3.0400 | 3.0400 | 179,200 |
| 29 abr 2022 | 2.9700 | 3.0400 | 2.9300 | 2.9900 | 2.9900 | 235,900 |
| 28 abr 2022 | 3.1600 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 174,200 |
| 27 abr 2022 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 212,900 |
| 26 abr 2022 | 3.4900 | 3.4900 | 3.1000 | 3.1200 | 3.1200 | 164,000 |
| 25 abr 2022 | 3.7100 | 3.7800 | 3.4600 | 3.5100 | 3.5100 | 184,800 |
| 22 abr 2022 | 3.7000 | 3.7700 | 3.6900 | 3.7400 | 3.7400 | 278,900 |
| 21 abr 2022 | 3.7200 | 3.7900 | 3.6200 | 3.7400 | 3.7400 | 192,300 |
| 20 abr 2022 | 4.0700 | 4.0700 | 3.6600 | 3.7000 | 3.7000 | 193,400 |
| 19 abr 2022 | 4.1100 | 4.1700 | 3.9400 | 3.9600 | 3.9600 | 99,500 |
| 18 abr 2022 | 4.2500 | 4.3200 | 4.1000 | 4.1100 | 4.1100 | 180,100 |
| 14 abr 2022 | 4.2500 | 4.3100 | 4.2100 | 4.2600 | 4.2600 | 81,600 |
| 13 abr 2022 | 4.2500 | 4.2800 | 4.2300 | 4.2600 | 4.2600 | 94,500 |
| 12 abr 2022 | 4.2500 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 83,400 |
| 11 abr 2022 | 4.3500 | 4.3600 | 4.2500 | 4.2500 | 4.2500 | 59,800 |
| 08 abr 2022 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 138,500 |
| 07 abr 2022 | 4.2500 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 61,200 |
| 06 abr 2022 | 4.2500 | 4.2800 | 4.2100 | 4.2500 | 4.2500 | 92,000 |
| 05 abr 2022 | 4.2500 | 4.3100 | 4.2500 | 4.2500 | 4.2500 | 75,000 |
| 04 abr 2022 | 4.3800 | 4.4300 | 4.2500 | 4.2600 | 4.2600 | 78,200 |
| 01 abr 2022 | 4.2500 | 4.4200 | 4.2400 | 4.4000 | 4.4000 | 127,600 |
| 31 mar 2022 | 4.2500 | 4.3000 | 4.0200 | 4.2400 | 4.2400 | 287,300 |
| 30 mar 2022 | 4.3400 | 4.4200 | 4.2500 | 4.2500 | 4.2500 | 85,800 |
| 29 mar 2022 | 4.3200 | 4.4300 | 4.2900 | 4.3600 | 4.3600 | 79,200 |
| 28 mar 2022 | 4.2500 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 81,500 |
| 25 mar 2022 | 4.2800 | 4.3200 | 4.2500 | 4.2700 | 4.2700 | 87,200 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
