Citizens, Inc. (CIA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 sept 2022 - 29 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 2.9800 | 3.0500 | 2.8100 | 2.8500 | 2.8500 | 124,938 |
| 28 sept 2023 | 2.9700 | 3.0600 | 2.9700 | 2.9900 | 2.9900 | 96,500 |
| 27 sept 2023 | 2.9700 | 3.1100 | 2.9700 | 3.0400 | 3.0400 | 27,300 |
| 26 sept 2023 | 2.9000 | 3.0300 | 2.9000 | 2.9800 | 2.9800 | 27,700 |
| 25 sept 2023 | 2.9500 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 16,500 |
| 22 sept 2023 | 2.9500 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 36,800 |
| 21 sept 2023 | 2.9600 | 3.0700 | 2.9600 | 3.0200 | 3.0200 | 36,900 |
| 20 sept 2023 | 3.0000 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 60,300 |
| 19 sept 2023 | 3.0100 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 36,500 |
| 18 sept 2023 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 20,500 |
| 15 sept 2023 | 3.0400 | 3.1100 | 3.0000 | 3.0000 | 3.0000 | 29,200 |
| 14 sept 2023 | 3.0800 | 3.1800 | 2.9900 | 3.0900 | 3.0900 | 21,000 |
| 13 sept 2023 | 3.0400 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 38,000 |
| 12 sept 2023 | 2.9900 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | 31,300 |
| 11 sept 2023 | 3.0000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 28,700 |
| 08 sept 2023 | 2.9900 | 3.1100 | 2.9900 | 3.0400 | 3.0400 | 14,900 |
| 07 sept 2023 | 3.0200 | 3.2000 | 2.9800 | 3.0300 | 3.0300 | 46,900 |
| 06 sept 2023 | 3.0400 | 3.2500 | 3.0200 | 3.0200 | 3.0200 | 34,500 |
| 05 sept 2023 | 2.9700 | 3.1600 | 2.9500 | 3.1400 | 3.1400 | 42,900 |
| 01 sept 2023 | 3.0300 | 3.1700 | 2.9700 | 3.0200 | 3.0200 | 47,100 |
| 31 ago 2023 | 2.9700 | 3.1700 | 2.9700 | 3.0200 | 3.0200 | 28,100 |
| 30 ago 2023 | 3.0900 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 14,300 |
| 29 ago 2023 | 2.9900 | 3.1700 | 2.9600 | 3.0400 | 3.0400 | 14,900 |
| 28 ago 2023 | 2.9900 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 26,400 |
| 25 ago 2023 | 2.9800 | 3.1300 | 2.9000 | 3.0500 | 3.0500 | 28,900 |
| 24 ago 2023 | 3.1400 | 3.1800 | 2.9600 | 3.0000 | 3.0000 | 28,500 |
| 23 ago 2023 | 3.0800 | 3.1500 | 2.9700 | 3.0700 | 3.0700 | 18,200 |
| 22 ago 2023 | 2.9800 | 3.1600 | 2.9800 | 3.0400 | 3.0400 | 41,000 |
| 21 ago 2023 | 3.0400 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 10,500 |
| 18 ago 2023 | 2.9200 | 3.0900 | 2.9200 | 2.9900 | 2.9900 | 216,400 |
| 17 ago 2023 | 3.1500 | 3.2400 | 2.9600 | 3.0000 | 3.0000 | 39,300 |
| 16 ago 2023 | 3.0600 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 44,900 |
| 15 ago 2023 | 2.9100 | 3.1200 | 2.9100 | 3.0000 | 3.0000 | 24,700 |
| 14 ago 2023 | 2.9900 | 3.1200 | 2.9300 | 2.9900 | 2.9900 | 15,800 |
| 11 ago 2023 | 3.2000 | 3.2500 | 2.9200 | 2.9800 | 2.9800 | 25,400 |
| 10 ago 2023 | 3.0200 | 3.2500 | 2.9700 | 3.1400 | 3.1400 | 58,300 |
| 09 ago 2023 | 2.8600 | 3.1300 | 2.8600 | 3.0400 | 3.0400 | 57,600 |
| 08 ago 2023 | 2.9300 | 2.9800 | 2.8300 | 2.9000 | 2.9000 | 36,400 |
| 07 ago 2023 | 2.8600 | 2.9500 | 2.8100 | 2.9000 | 2.9000 | 43,400 |
| 04 ago 2023 | 2.7300 | 2.9600 | 2.6500 | 2.8300 | 2.8300 | 68,300 |
| 03 ago 2023 | 2.5900 | 2.7500 | 2.5800 | 2.6600 | 2.6600 | 28,600 |
| 02 ago 2023 | 2.5300 | 2.6800 | 2.5100 | 2.6200 | 2.6200 | 15,300 |
| 01 ago 2023 | 2.5600 | 2.6100 | 2.5300 | 2.5500 | 2.5500 | 18,000 |
| 31 jul 2023 | 2.5300 | 2.6700 | 2.5300 | 2.5700 | 2.5700 | 18,700 |
| 28 jul 2023 | 2.5800 | 2.6100 | 2.5300 | 2.5600 | 2.5600 | 24,000 |
| 27 jul 2023 | 2.5800 | 2.6300 | 2.5700 | 2.6200 | 2.6200 | 44,300 |
| 26 jul 2023 | 2.5600 | 2.6900 | 2.5100 | 2.6500 | 2.6500 | 34,500 |
| 25 jul 2023 | 2.5500 | 2.6700 | 2.4900 | 2.5600 | 2.5600 | 21,600 |
| 24 jul 2023 | 2.5800 | 2.6900 | 2.5600 | 2.6100 | 2.6100 | 21,200 |
| 21 jul 2023 | 2.6400 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 28,400 |
| 20 jul 2023 | 2.6200 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 13,300 |
| 19 jul 2023 | 2.6600 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 25,100 |
| 18 jul 2023 | 2.5100 | 2.6600 | 2.5100 | 2.6400 | 2.6400 | 38,100 |
| 17 jul 2023 | 2.4400 | 2.6000 | 2.4400 | 2.5500 | 2.5500 | 31,000 |
| 14 jul 2023 | 2.4500 | 2.4900 | 2.4200 | 2.4500 | 2.4500 | 24,600 |
| 13 jul 2023 | 2.3500 | 2.5000 | 2.3000 | 2.4300 | 2.4300 | 54,000 |
| 12 jul 2023 | 2.5200 | 2.6000 | 2.3300 | 2.3700 | 2.3700 | 88,300 |
| 11 jul 2023 | 2.6000 | 2.7100 | 2.5400 | 2.5700 | 2.5700 | 22,000 |
| 10 jul 2023 | 2.5500 | 2.7000 | 2.5100 | 2.6000 | 2.6000 | 24,400 |
| 07 jul 2023 | 2.5500 | 2.7000 | 2.5200 | 2.5600 | 2.5600 | 80,200 |
| 06 jul 2023 | 2.4800 | 2.5700 | 2.4800 | 2.5400 | 2.5400 | 20,000 |
| 05 jul 2023 | 2.4000 | 2.6400 | 2.4000 | 2.5000 | 2.5000 | 81,800 |
| 03 jul 2023 | 2.4600 | 2.4900 | 2.3500 | 2.4400 | 2.4400 | 17,900 |
| 30 jun 2023 | 2.4400 | 2.4600 | 2.3600 | 2.4100 | 2.4100 | 31,100 |
| 29 jun 2023 | 2.4400 | 2.6400 | 2.4000 | 2.4100 | 2.4100 | 173,200 |
| 28 jun 2023 | 2.4700 | 2.5500 | 2.3300 | 2.4400 | 2.4400 | 43,800 |
| 27 jun 2023 | 2.3200 | 2.5100 | 2.2900 | 2.4800 | 2.4800 | 35,400 |
| 26 jun 2023 | 2.4400 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 10,200 |
| 23 jun 2023 | 2.4700 | 2.5600 | 2.4100 | 2.4800 | 2.4800 | 36,100 |
| 22 jun 2023 | 2.5800 | 2.6000 | 2.3700 | 2.5100 | 2.5100 | 28,000 |
| 21 jun 2023 | 2.3100 | 2.7000 | 2.3100 | 2.5600 | 2.5600 | 128,300 |
| 20 jun 2023 | 2.2700 | 2.4700 | 2.2600 | 2.3200 | 2.3200 | 48,600 |
| 16 jun 2023 | 2.3100 | 2.3500 | 2.1900 | 2.3000 | 2.3000 | 20,600 |
| 15 jun 2023 | 2.2200 | 2.4100 | 2.2200 | 2.3000 | 2.3000 | 29,000 |
| 14 jun 2023 | 2.5500 | 2.5600 | 2.2500 | 2.2800 | 2.2800 | 85,400 |
| 13 jun 2023 | 2.6200 | 2.7500 | 2.5600 | 2.6100 | 2.6100 | 64,500 |
| 12 jun 2023 | 2.3000 | 2.6100 | 2.2300 | 2.5600 | 2.5600 | 167,200 |
| 09 jun 2023 | 2.0900 | 2.4200 | 2.0800 | 2.2900 | 2.2900 | 155,700 |
| 08 jun 2023 | 2.2400 | 2.3600 | 2.1400 | 2.1400 | 2.1400 | 67,400 |
| 07 jun 2023 | 2.2600 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 38,800 |
| 06 jun 2023 | 2.2200 | 2.3600 | 2.1300 | 2.2000 | 2.2000 | 95,200 |
| 05 jun 2023 | 2.1500 | 2.3900 | 2.0900 | 2.2200 | 2.2200 | 106,600 |
| 02 jun 2023 | 2.2400 | 2.2900 | 2.0600 | 2.1100 | 2.1100 | 65,300 |
| 01 jun 2023 | 2.1000 | 2.2500 | 2.0300 | 2.2000 | 2.2000 | 92,000 |
| 31 may 2023 | 1.9900 | 2.1900 | 1.9100 | 2.1000 | 2.1000 | 164,400 |
| 30 may 2023 | 1.7500 | 1.9700 | 1.7500 | 1.9400 | 1.9400 | 108,300 |
| 26 may 2023 | 1.8200 | 1.9200 | 1.6400 | 1.7400 | 1.7400 | 129,000 |
| 25 may 2023 | 1.8600 | 1.9100 | 1.7900 | 1.8300 | 1.8300 | 649,600 |
| 24 may 2023 | 1.9000 | 1.9900 | 1.7800 | 1.8400 | 1.8400 | 1,555,600 |
| 23 may 2023 | 2.0000 | 2.0900 | 1.9100 | 1.9100 | 1.9100 | 58,000 |
| 22 may 2023 | 2.4300 | 2.5000 | 1.9500 | 1.9600 | 1.9600 | 57,500 |
| 19 may 2023 | 2.1800 | 2.5400 | 2.1700 | 2.4100 | 2.4100 | 137,700 |
| 18 may 2023 | 2.1700 | 2.2700 | 2.0300 | 2.2200 | 2.2200 | 73,700 |
| 17 may 2023 | 2.0100 | 2.2700 | 1.9900 | 2.1300 | 2.1300 | 142,700 |
| 16 may 2023 | 2.0700 | 2.3700 | 2.0300 | 2.0400 | 2.0400 | 138,300 |
| 15 may 2023 | 1.9000 | 2.1000 | 1.8900 | 2.0600 | 2.0600 | 69,200 |
| 12 may 2023 | 1.9100 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 52,000 |
| 11 may 2023 | 1.8800 | 1.8800 | 1.7500 | 1.8800 | 1.8800 | 156,900 |
| 10 may 2023 | 1.7000 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 55,700 |
| 09 may 2023 | 1.7400 | 1.8100 | 1.6900 | 1.6900 | 1.6900 | 55,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
