U.S. markets closed

Citizens, Inc. (CIA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.3100+0.3800 (+9.67%)
Al cierre: 04:00PM EDT
4.3100 0.00 (0.00%)
Fuera de horario: 05:00PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
24 mar 20224.28004.28004.25004.25004.250067,100
23 mar 20224.25004.28004.25004.25004.250080,100
22 mar 20224.27004.32004.25004.26004.260080,000
21 mar 20224.25004.33004.25004.27004.270090,800
18 mar 20224.29004.35004.25004.25004.2500247,900
17 mar 20224.25004.30004.25004.26004.260062,300
16 mar 20224.26004.30004.25004.26004.260086,500
15 mar 20224.29004.29004.25004.25004.250074,800
14 mar 20224.33004.35004.25004.26004.260061,100
11 mar 20224.26004.36004.25004.25004.250063,300
10 mar 20224.25004.32004.25004.30004.300080,700
09 mar 20224.25004.35004.25004.26004.260074,200
08 mar 20224.25004.33004.24004.25004.250085,000
07 mar 20224.28004.28004.25004.25004.250061,500
04 mar 20224.25004.33004.25004.25004.250075,800
03 mar 20224.29004.29004.25004.25004.250062,100
02 mar 20224.32004.35004.25004.26004.260048,900
01 mar 20224.25004.31004.24004.25004.250082,500
28 feb 20224.39004.41004.25004.25004.2500104,600
25 feb 20224.35004.42004.33004.41004.410031,400
24 feb 20224.25004.35004.24004.33004.330063,300
23 feb 20224.25004.32004.24004.24004.240058,300
22 feb 20224.27004.34004.24004.24004.240055,300
18 feb 20224.26004.40004.26004.33004.330058,100
17 feb 20224.44004.50004.32004.33004.330044,300
16 feb 20224.42004.58004.42004.50004.500047,600
15 feb 20224.32004.51004.32004.44004.440061,100
14 feb 20224.28004.35004.25004.29004.290038,300
11 feb 20224.15004.29004.15004.26004.2600106,700
10 feb 20224.19004.28004.14004.17004.170061,600
09 feb 20224.37004.40004.18004.21004.2100107,000
08 feb 20224.35004.43004.31004.38004.380042,500
07 feb 20224.40004.48004.34004.34004.340065,700
04 feb 20224.30004.49004.21004.44004.440073,700
03 feb 20224.56004.61004.29004.31004.310099,200
02 feb 20224.67004.72004.54004.62004.620085,400
01 feb 20224.74004.75004.68004.70004.700080,700
*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...