U.S. markets closed

Citizens, Inc. (CIA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.8700+0.0700 (+2.50%)
Al cierre: 04:00PM EST
2.8700 +0.03 (+1.06%)
Fuera de horario: 04:00PM EST
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 20222.73002.94002.75002.87002.870030,290
25 nov 20222.86002.93002.77002.80002.800011,300
23 nov 20222.91003.00002.90002.93002.930032,000
22 nov 20222.95002.98002.84002.88002.880010,700
21 nov 20222.91003.09002.80002.90002.900049,400
18 nov 20223.08003.26002.89002.91002.910056,600
17 nov 20223.37003.47003.10003.10003.100046,800
16 nov 20223.42003.50003.21003.40003.400046,400
15 nov 20223.20003.48003.20003.46003.460055,000
14 nov 20223.32003.65003.15003.29003.2900128,600
11 nov 20223.17003.42003.00003.41003.410066,200
10 nov 20223.00003.32002.75003.18003.1800150,000
09 nov 20222.21002.75002.21002.57002.5700119,300
08 nov 20222.18002.27002.15002.23002.230042,700
07 nov 20222.10002.30001.93002.21002.210092,000
04 nov 20222.30002.47002.22002.22002.220038,700
03 nov 20222.63002.69002.42002.42002.420041,100
02 nov 20222.60002.77002.53002.68002.680037,300
01 nov 20222.68002.76002.65002.66002.660017,000
31 oct 20222.69002.83002.69002.69002.690034,500
28 oct 20222.72002.85002.70002.77002.770026,900
27 oct 20222.60002.82002.60002.71002.710036,300
26 oct 20222.61002.75002.57002.63002.630027,500
25 oct 20222.65002.72002.65002.65002.650024,600
24 oct 20222.88002.88002.66002.66002.660028,600
21 oct 20222.97003.01002.84002.85002.850031,800
20 oct 20223.10003.12003.01003.01003.010022,200
19 oct 20223.16003.21003.11003.11003.110035,300
18 oct 20223.20003.37003.15003.15003.150062,200
17 oct 20223.32003.40003.24003.24003.240026,000
14 oct 20223.40003.47003.31003.36003.360015,900
13 oct 20223.21003.40003.16003.35003.350038,900
12 oct 20223.23003.37003.21003.24003.240068,800
11 oct 20223.24003.30003.20003.24003.240030,500
10 oct 20223.28003.31003.28003.28003.280023,400
07 oct 20223.33003.41003.30003.32003.320051,300
06 oct 20223.42003.43003.38003.38003.380016,300
05 oct 20223.37003.41003.36003.37003.370020,600
04 oct 20223.40003.51003.38003.43003.430028,000
03 oct 20223.32003.40003.31003.38003.380025,100
30 sept 20223.31003.41003.31003.34003.3400108,300
29 sept 20223.31003.40003.30003.35003.350027,700
28 sept 20223.37003.43003.33003.33003.330026,300
27 sept 20223.36003.45003.34003.37003.370033,700
26 sept 20223.29003.38003.29003.34003.340066,100
23 sept 20223.38003.44003.36003.39003.390037,400
22 sept 20223.46003.56003.42003.43003.430040,400
21 sept 20223.61003.63003.41003.49003.490045,900
20 sept 20223.46003.69003.45003.65003.650039,200
19 sept 20223.50003.55003.47003.51003.510055,600
16 sept 20223.56003.63003.51003.52003.5200104,900
15 sept 20223.56003.62003.55003.60003.600026,300
14 sept 20223.58003.64003.56003.57003.570067,300
13 sept 20223.60003.70003.58003.60003.600031,300
12 sept 20223.62003.70003.61003.64003.640039,400
09 sept 20223.68003.74003.63003.63003.630032,800
08 sept 20223.67003.72003.64003.69003.690079,500
07 sept 20223.68003.73003.61003.68003.680037,800
06 sept 20223.71003.81003.71003.72003.720049,100
02 sept 20223.75003.82003.71003.74003.740039,200
01 sept 20223.76003.81003.75003.77003.770035,800
31 ago 20223.76003.84003.76003.79003.790046,000
30 ago 20223.81003.97003.75003.80003.800050,300
29 ago 20223.77003.93003.73003.84003.840047,100
26 ago 20223.87004.00003.76003.84003.840035,900
25 ago 20223.84003.95003.83003.92003.920034,200
24 ago 20223.82003.90003.78003.86003.860022,900
23 ago 20223.83003.92003.82003.87003.870033,200
22 ago 20223.92004.00003.84003.88003.880039,400
19 ago 20223.80004.13003.73004.00004.0000136,700
18 ago 20223.75003.85003.72003.82003.820076,600
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
*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...