U.S. markets closed

Citizens, Inc. (CIA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.8200+0.0600 (+2.17%)
Al cierre: 04:00PM EDT
2.8200 0.00 (0.00%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
13 may 20242.41002.60002.41002.58002.580053,200
10 may 20242.33002.60002.33002.47002.4700110,000
09 may 20242.31002.39002.21002.34002.3400107,400
08 may 20242.20002.40002.20002.37002.370092,800
07 may 20242.25002.30002.06002.12002.120092,800
06 may 20242.16002.36002.16002.31002.3100136,600
03 may 20242.13002.17002.05002.11002.1100118,300
02 may 20242.18002.18002.09002.14002.140046,400
01 may 20242.23002.35002.13002.18002.180064,100
30 abr 20242.30002.38002.17002.23002.230068,400
29 abr 20242.10002.24002.10002.18002.180061,200
26 abr 20242.08002.15002.03002.08002.080034,700
25 abr 20242.04002.08001.99002.06002.060064,500
24 abr 20242.09002.17002.08002.10002.100067,400
23 abr 20242.00002.09002.00002.07002.070049,500
22 abr 20242.10002.14001.99002.02002.020027,700
19 abr 20242.03002.14002.03002.03002.030053,600
18 abr 20241.95002.10001.95002.01002.010036,100
17 abr 20241.92002.01001.92001.98001.980042,600
16 abr 20241.94002.02001.85001.97001.970017,600
15 abr 20241.88002.06001.88001.99001.990036,300
12 abr 20242.01002.05001.78001.92001.920092,000
11 abr 20242.05002.08002.02002.02002.020028,200
10 abr 20242.00002.15002.00002.05002.050044,000
09 abr 20242.10002.16002.03002.06002.060046,300
08 abr 20242.11002.24002.11002.12002.120043,900
05 abr 20242.11002.18002.08002.15002.150025,800
04 abr 20242.17002.38002.10002.12002.120092,600
03 abr 20242.04002.22002.02002.19002.190058,300
02 abr 20242.11002.21002.06002.09002.090052,600
01 abr 20242.19002.28002.10002.11002.1100137,900
28 mar 20242.23002.23002.10002.14002.140067,700
27 mar 20242.10002.27002.08002.13002.130079,500
26 mar 20242.15002.20002.09002.10002.100059,500
25 mar 20241.99002.24001.99002.09002.090091,300
22 mar 20241.96002.09001.96001.99001.990042,400
21 mar 20242.10002.24001.96001.97001.970077,100
20 mar 20242.11002.19002.09002.09002.090063,200
19 mar 20242.21002.32002.15002.15002.150059,600
18 mar 20242.14002.42002.14002.21002.2100124,100
15 mar 20242.29002.35002.18002.18002.1800107,100
14 mar 20242.33002.36002.29002.31002.310027,600
13 mar 20242.28002.40002.28002.30002.300034,300
12 mar 20242.28002.45002.28002.34002.340040,300
11 mar 20242.28002.46002.23002.34002.340055,300
08 mar 20242.32002.46002.29002.33002.330042,900
07 mar 20242.41002.53002.34002.35002.350047,700
06 mar 20242.46002.61002.40002.47002.470043,500
05 mar 20242.55002.62002.44002.46002.460074,500
*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...