U.S. markets closed

Citizens, Inc. (CIA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.5000-0.0300 (-1.19%)
Al cierre: 04:00PM EST
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 20232.45002.51002.45002.50002.50005,961
07 feb 20232.54002.67002.39002.53002.530019,000
06 feb 20232.49002.67002.37002.49002.490037,100
03 feb 20232.52002.65002.47002.55002.550072,600
02 feb 20232.46002.53002.37002.50002.500035,600
01 feb 20232.34002.53002.34002.38002.380076,800
31 ene 20232.35002.46002.30002.40002.400043,500
30 ene 20232.41002.49002.35002.35002.350016,600
27 ene 20232.39002.48002.38002.41002.410012,000
26 ene 20232.45002.57002.25002.46002.460049,700
25 ene 20232.40002.55002.40002.44002.44009,700
24 ene 20232.48002.60002.37002.47002.470026,400
23 ene 20232.40002.42002.30002.42002.420017,000
20 ene 20232.40002.57002.32002.39002.390041,200
19 ene 20232.32002.38002.27002.37002.370011,600
18 ene 20232.34002.49002.34002.36002.360024,500
17 ene 20232.47002.47002.31002.36002.360017,600
13 ene 20232.33002.49002.28002.46002.460044,800
12 ene 20232.26002.40002.22002.35002.350020,400
11 ene 20232.37002.39002.26002.31002.310013,000
10 ene 20232.24002.41002.12002.35002.350069,500
09 ene 20232.15002.32002.10002.30002.300032,200
06 ene 20232.05002.32002.05002.18002.180045,700
05 ene 20232.25002.28002.11002.13002.130012,700
04 ene 20232.06002.25002.06002.23002.230019,600
03 ene 20232.07002.20002.06002.08002.080038,200
30 dic 20222.22002.38002.02002.13002.130099,400
29 dic 20222.20002.31002.18002.23002.230031,700
28 dic 20222.16002.31002.16002.20002.200062,000
27 dic 20222.24002.41002.15002.17002.170020,500
23 dic 20222.28002.44002.18002.28002.280062,300
22 dic 20222.14002.32002.14002.29002.290036,700
21 dic 20222.01002.33002.01002.18002.180073,000
20 dic 20222.26002.45002.02002.02002.0200151,100
19 dic 20222.28002.49002.21002.32002.3200109,300
16 dic 20222.20002.42002.20002.24002.240048,000
15 dic 20222.30002.35002.21002.22002.220032,000
14 dic 20222.35002.37002.30002.31002.310031,800
13 dic 20222.56002.64002.26002.35002.350059,400
12 dic 20222.63002.79002.56002.60002.600027,800
09 dic 20222.72002.97002.60002.81002.810076,100
08 dic 20222.71002.94002.64002.74002.740045,600
07 dic 20222.79002.81002.54002.62002.620064,900
06 dic 20223.04003.31002.85002.85002.8500124,500
05 dic 20222.71003.17002.67003.07003.070073,800
02 dic 20222.70002.76002.67002.73002.730016,300
01 dic 20222.71002.80002.64002.73002.730045,700
30 nov 20222.70002.82002.63002.74002.740068,300
29 nov 20222.80002.88002.67002.78002.780042,500
28 nov 20222.73002.95002.72002.87002.870030,300
25 nov 20222.86002.93002.77002.80002.800011,300
23 nov 20222.91003.00002.90002.93002.930032,000
22 nov 20222.95002.98002.84002.88002.880010,700
21 nov 20222.91003.09002.80002.90002.900049,400
18 nov 20223.08003.26002.89002.91002.910056,600
17 nov 20223.37003.47003.10003.10003.100046,800
16 nov 20223.42003.50003.21003.40003.400046,400
15 nov 20223.20003.48003.20003.46003.460055,000
14 nov 20223.32003.65003.15003.29003.2900128,600
11 nov 20223.17003.42003.00003.41003.410066,200
10 nov 20223.00003.32002.75003.18003.1800150,000
09 nov 20222.21002.75002.21002.57002.5700119,300
08 nov 20222.18002.27002.15002.23002.230042,700
07 nov 20222.10002.30001.93002.21002.210092,000
04 nov 20222.30002.47002.22002.22002.220038,700
03 nov 20222.63002.69002.42002.42002.420041,100
02 nov 20222.60002.77002.53002.68002.680037,300
01 nov 20222.68002.76002.65002.66002.660017,000
31 oct 20222.69002.83002.69002.69002.690034,500
28 oct 20222.72002.85002.70002.77002.770026,900
27 oct 20222.60002.82002.60002.71002.710036,300
26 oct 20222.61002.75002.57002.63002.630027,500
25 oct 20222.65002.72002.65002.65002.650024,600
24 oct 20222.88002.88002.66002.66002.660028,600
21 oct 20222.97003.01002.84002.85002.850031,800
20 oct 20223.10003.12003.01003.01003.010022,200
19 oct 20223.16003.21003.11003.11003.110035,300
18 oct 20223.20003.37003.15003.15003.150062,200
17 oct 20223.32003.40003.24003.24003.240026,000
14 oct 20223.40003.47003.31003.36003.360015,900
13 oct 20223.21003.40003.16003.35003.350038,900
12 oct 20223.23003.37003.21003.24003.240068,800
11 oct 20223.24003.30003.20003.24003.240030,500
10 oct 20223.28003.31003.28003.28003.280023,400
07 oct 20223.33003.41003.30003.32003.320051,300
06 oct 20223.42003.43003.38003.38003.380016,300
05 oct 20223.37003.41003.36003.37003.370020,600
04 oct 20223.40003.51003.38003.43003.430028,000
03 oct 20223.32003.40003.31003.38003.380025,100
30 sept 20223.31003.41003.31003.34003.3400108,300
29 sept 20223.31003.40003.30003.35003.350027,700
28 sept 20223.37003.43003.33003.33003.330026,300
27 sept 20223.36003.45003.34003.37003.370033,700
26 sept 20223.29003.38003.29003.34003.340066,100
23 sept 20223.38003.44003.36003.39003.390037,400
22 sept 20223.46003.56003.42003.43003.430040,400
21 sept 20223.61003.63003.41003.49003.490045,900
20 sept 20223.46003.69003.45003.65003.650039,200
19 sept 20223.50003.55003.47003.51003.510055,600
16 sept 20223.56003.63003.51003.52003.5200104,900
*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...