U.S. markets open in 31 minutes

Citizens, Inc. (CIA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.8500-0.1400 (-4.68%)
Al cierre: 04:00PM EDT
2.7600 -0.09 (-3.16%)
Fuera de horario: 06:50PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
04 mar 20242.69002.72002.55002.62002.620053,300
01 mar 20242.75002.96002.66002.73002.730056,700
29 feb 20242.71002.88002.67002.81002.810084,800
28 feb 20242.75002.84002.71002.75002.750084,100
27 feb 20242.74002.85002.69002.82002.820053,600
26 feb 20242.63002.85002.63002.79002.790044,400
23 feb 20242.68002.98002.61002.70002.7000124,800
22 feb 20242.84002.91002.69002.73002.730045,900
21 feb 20242.93003.15002.82002.88002.8800121,300
20 feb 20242.73003.09002.73002.98002.980079,300
16 feb 20242.71002.89002.71002.79002.790041,500
15 feb 20242.82002.86002.75002.76002.760024,700
14 feb 20242.82002.97002.75002.87002.870026,500
13 feb 20242.85002.88002.77002.86002.860018,100
12 feb 20242.92003.10002.88002.94002.940087,800
09 feb 20242.73002.93002.70002.88002.880066,000
08 feb 20242.72002.79002.69002.72002.720020,800
07 feb 20242.77002.83002.77002.78002.780012,600
06 feb 20242.87002.94002.78002.81002.810037,100
05 feb 20242.79002.89002.73002.83002.830056,600
02 feb 20242.86002.90002.75002.85002.850014,200
01 feb 20242.77002.91002.69002.91002.910035,500
31 ene 20242.91002.92002.80002.80002.800023,500
30 ene 20242.85002.89002.79002.89002.890024,400
29 ene 20242.87002.88002.80002.86002.860011,700
26 ene 20242.76002.96002.76002.88002.880052,900
25 ene 20242.59002.80002.59002.80002.800021,300
24 ene 20242.67002.70002.54002.65002.650023,800
23 ene 20242.63002.76002.63002.71002.710025,400
22 ene 20242.61002.76002.58002.67002.670031,300
19 ene 20242.56002.74002.51002.66002.660095,600
18 ene 20242.46002.55002.46002.51002.510034,200
17 ene 20242.62002.63002.47002.49002.490034,500
16 ene 20242.68002.78002.61002.69002.690031,700
12 ene 20242.65002.72002.51002.72002.720045,700
11 ene 20242.77002.79002.61002.64002.640067,200
10 ene 20242.78002.92002.74002.76002.760034,800
09 ene 20242.70002.86002.70002.82002.820060,500
08 ene 20242.70002.89002.70002.78002.780055,300
05 ene 20242.85002.85002.73002.74002.740067,500
04 ene 20242.74002.90002.71002.86002.860057,100
03 ene 20242.71002.80002.69002.80002.800035,300
02 ene 20242.75002.77002.70002.72002.720021,500
29 dic 20232.85002.99002.69002.69002.6900239,500
*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...