U.S. markets open in 8 hours 44 minutes

Citizens, Inc. (CIA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.8000-0.1200 (-3.06%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 ago 2021 - 18 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ago 20223.89003.89003.77003.80003.800046,200
16 ago 20223.90003.97003.89003.92003.920032,100
15 ago 20223.80003.96003.76003.96003.960021,600
12 ago 20223.79003.86003.79003.84003.840064,400
11 ago 20223.84003.91003.79003.81003.810066,300
10 ago 20223.83003.96003.81003.82003.820046,300
09 ago 20223.85003.95003.79003.84003.840052,400
08 ago 20223.82004.01003.82003.91003.910054,400
05 ago 20223.90003.94003.74003.85003.850085,500
04 ago 20223.85003.95003.85003.87003.870043,700
03 ago 20223.85004.01003.85003.87003.870067,000
02 ago 20224.05004.05003.90003.92003.920071,100
01 ago 20223.87004.09003.86003.97003.9700124,400
29 jul 20223.90003.99003.86003.87003.870070,200
28 jul 20223.90004.07003.89003.93003.930047,400
27 jul 20223.93004.09003.89003.96003.960065,100
26 jul 20223.88004.05003.88003.92003.920072,000
25 jul 20223.87004.03003.81003.94003.940040,800
22 jul 20223.84003.98003.84003.88003.880029,400
21 jul 20223.89003.93003.83003.89003.890037,600
20 jul 20223.98004.00003.85003.87003.870059,000
19 jul 20223.88004.09003.88003.92003.920088,600
18 jul 20223.91004.02003.85003.92003.920065,400
15 jul 20223.99003.99003.82003.91003.910054,200
14 jul 20223.95004.10003.90003.99003.990071,700
13 jul 20224.01004.07003.91004.06004.060046,900
12 jul 20224.09004.28004.06004.06004.060079,400
11 jul 20224.04004.24004.04004.14004.140059,300
08 jul 20223.98004.20003.91004.11004.110095,500
07 jul 20224.14004.33003.97004.01004.0100104,700
06 jul 20224.05004.26004.05004.14004.140056,500
05 jul 20224.18004.21003.92004.01004.0100246,900
01 jul 20224.17004.32004.01004.14004.140073,900
30 jun 20224.17004.39004.11004.19004.1900134,600
29 jun 20224.23004.28004.10004.17004.1700103,100
28 jun 20224.10004.25004.10004.20004.2000118,200
27 jun 20224.33004.33003.85004.08004.0800221,600
24 jun 20223.98004.52003.84004.31004.31006,592,900
23 jun 20223.82004.03003.82003.93003.9300231,900
22 jun 20223.82003.94003.79003.83003.8300305,100
21 jun 20223.83003.85003.77003.79003.7900336,000
17 jun 20223.80003.92003.74003.81003.8100324,000
16 jun 20223.81003.84003.76003.79003.7900263,600
15 jun 20223.92003.92003.82003.86003.8600198,400
14 jun 20223.81003.84003.76003.80003.8000181,100
13 jun 20223.71003.89003.71003.81003.8100215,200
10 jun 20223.89003.89003.76003.83003.8300126,200
09 jun 20223.83003.98003.72003.93003.9300216,000
08 jun 20223.95003.96003.70003.86003.8600156,700
07 jun 20223.32004.02003.32003.90003.9000371,400
06 jun 20223.55003.64003.26003.34003.3400303,200
03 jun 20223.30003.57003.23003.51003.5100322,800
02 jun 20223.17003.39003.17003.34003.3400171,600
01 jun 20223.38003.38003.18003.21003.2100242,000
31 may 20223.25003.58003.25003.32003.3200244,400
27 may 20223.19003.30003.17003.30003.3000107,500
26 may 20223.51003.54003.18003.19003.1900242,800
25 may 20223.30003.60003.29003.54003.5400140,900
24 may 20223.47003.47003.20003.28003.2800177,000
23 may 20223.32003.42003.25003.34003.3400145,100
20 may 20223.23003.35003.18003.29003.2900194,200
19 may 20223.23003.28003.17003.20003.2000177,600
18 may 20223.29003.39003.15003.25003.2500179,400
17 may 20223.21003.43003.21003.35003.3500165,600
16 may 20223.11003.29003.06003.18003.1800223,100
13 may 20223.19003.20003.11003.15003.1500192,400
12 may 20223.15003.34003.10003.17003.1700225,200
11 may 20223.10003.23003.04003.17003.1700205,500
10 may 20222.70003.17002.61003.09003.0900287,300
09 may 20222.46002.70002.45002.69002.6900292,700
06 may 20222.49002.54002.46002.49002.4900153,500
05 may 20222.81002.81002.50002.53002.5300214,800
04 may 20222.92002.93002.70002.80002.8000194,500
03 may 20223.02003.05002.91002.93002.9300133,400
02 may 20223.03003.07002.98003.04003.0400179,200
29 abr 20222.97003.04002.93002.99002.9900235,900
28 abr 20223.16003.16003.00003.02003.0200174,200
27 abr 20223.10003.13003.10003.13003.1300212,900
26 abr 20223.49003.49003.10003.12003.1200164,000
25 abr 20223.71003.78003.46003.51003.5100184,800
22 abr 20223.70003.77003.69003.74003.7400278,900
21 abr 20223.72003.79003.62003.74003.7400192,300
20 abr 20224.07004.07003.66003.70003.7000193,400
19 abr 20224.11004.17003.94003.96003.960099,500
18 abr 20224.25004.32004.10004.11004.1100180,100
14 abr 20224.25004.31004.21004.26004.260081,600
13 abr 20224.25004.28004.23004.26004.260094,500
12 abr 20224.25004.33004.21004.25004.250083,400
11 abr 20224.35004.36004.25004.25004.250059,800
08 abr 20224.25004.35004.25004.35004.3500138,500
07 abr 20224.25004.26004.25004.25004.250061,200
06 abr 20224.25004.28004.21004.25004.250092,000
05 abr 20224.25004.31004.25004.25004.250075,000
04 abr 20224.38004.43004.25004.26004.260078,200
01 abr 20224.25004.42004.24004.40004.4000127,600
31 mar 20224.25004.30004.02004.24004.2400287,300
30 mar 20224.34004.42004.25004.25004.250085,800
29 mar 20224.32004.43004.29004.36004.360079,200
28 mar 20224.25004.30004.25004.29004.290081,500
25 mar 20224.28004.32004.25004.27004.270087,200
*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...