U.S. markets closed

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
2.8500 +0.02 (+0.69%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
29 sept 2022 - 29 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 20232.98003.05002.81002.85002.8500124,938
28 sept 20232.97003.06002.97002.99002.990096,500
27 sept 20232.97003.11002.97003.04003.040027,300
26 sept 20232.90003.03002.90002.98002.980027,700
25 sept 20232.95003.04002.95002.96002.960016,500
22 sept 20232.95003.02002.95002.99002.990036,800
21 sept 20232.96003.07002.96003.02003.020036,900
20 sept 20233.00003.03002.96002.96002.960060,300
19 sept 20233.01003.10002.99003.04003.040036,500
18 sept 20233.00003.10003.00003.10003.100020,500
15 sept 20233.04003.11003.00003.00003.000029,200
14 sept 20233.08003.18002.99003.09003.090021,000
13 sept 20233.04003.18003.00003.12003.120038,000
12 sept 20232.99003.10002.98003.06003.060031,300
11 sept 20233.00003.10002.99003.00003.000028,700
08 sept 20232.99003.11002.99003.04003.040014,900
07 sept 20233.02003.20002.98003.03003.030046,900
06 sept 20233.04003.25003.02003.02003.020034,500
05 sept 20232.97003.16002.95003.14003.140042,900
01 sept 20233.03003.17002.97003.02003.020047,100
31 ago 20232.97003.17002.97003.02003.020028,100
30 ago 20233.09003.16003.00003.04003.040014,300
29 ago 20232.99003.17002.96003.04003.040014,900
28 ago 20232.99003.10002.96003.00003.000026,400
25 ago 20232.98003.13002.90003.05003.050028,900
24 ago 20233.14003.18002.96003.00003.000028,500
23 ago 20233.08003.15002.97003.07003.070018,200
22 ago 20232.98003.16002.98003.04003.040041,000
21 ago 20233.04003.04002.98003.01003.010010,500
18 ago 20232.92003.09002.92002.99002.9900216,400
17 ago 20233.15003.24002.96003.00003.000039,300
16 ago 20233.06003.20003.00003.15003.150044,900
15 ago 20232.91003.12002.91003.00003.000024,700
14 ago 20232.99003.12002.93002.99002.990015,800
11 ago 20233.20003.25002.92002.98002.980025,400
10 ago 20233.02003.25002.97003.14003.140058,300
09 ago 20232.86003.13002.86003.04003.040057,600
08 ago 20232.93002.98002.83002.90002.900036,400
07 ago 20232.86002.95002.81002.90002.900043,400
04 ago 20232.73002.96002.65002.83002.830068,300
03 ago 20232.59002.75002.58002.66002.660028,600
02 ago 20232.53002.68002.51002.62002.620015,300
01 ago 20232.56002.61002.53002.55002.550018,000
31 jul 20232.53002.67002.53002.57002.570018,700
28 jul 20232.58002.61002.53002.56002.560024,000
27 jul 20232.58002.63002.57002.62002.620044,300
26 jul 20232.56002.69002.51002.65002.650034,500
25 jul 20232.55002.67002.49002.56002.560021,600
24 jul 20232.58002.69002.56002.61002.610021,200
21 jul 20232.64002.75002.63002.63002.630028,400
20 jul 20232.62002.70002.61002.65002.650013,300
19 jul 20232.66002.70002.62002.68002.680025,100
18 jul 20232.51002.66002.51002.64002.640038,100
17 jul 20232.44002.60002.44002.55002.550031,000
14 jul 20232.45002.49002.42002.45002.450024,600
13 jul 20232.35002.50002.30002.43002.430054,000
12 jul 20232.52002.60002.33002.37002.370088,300
11 jul 20232.60002.71002.54002.57002.570022,000
10 jul 20232.55002.70002.51002.60002.600024,400
07 jul 20232.55002.70002.52002.56002.560080,200
06 jul 20232.48002.57002.48002.54002.540020,000
05 jul 20232.40002.64002.40002.50002.500081,800
03 jul 20232.46002.49002.35002.44002.440017,900
30 jun 20232.44002.46002.36002.41002.410031,100
29 jun 20232.44002.64002.40002.41002.4100173,200
28 jun 20232.47002.55002.33002.44002.440043,800
27 jun 20232.32002.51002.29002.48002.480035,400
26 jun 20232.44002.50002.32002.34002.340010,200
23 jun 20232.47002.56002.41002.48002.480036,100
22 jun 20232.58002.60002.37002.51002.510028,000
21 jun 20232.31002.70002.31002.56002.5600128,300
20 jun 20232.27002.47002.26002.32002.320048,600
16 jun 20232.31002.35002.19002.30002.300020,600
15 jun 20232.22002.41002.22002.30002.300029,000
14 jun 20232.55002.56002.25002.28002.280085,400
13 jun 20232.62002.75002.56002.61002.610064,500
12 jun 20232.30002.61002.23002.56002.5600167,200
09 jun 20232.09002.42002.08002.29002.2900155,700
08 jun 20232.24002.36002.14002.14002.140067,400
07 jun 20232.26002.31002.22002.24002.240038,800
06 jun 20232.22002.36002.13002.20002.200095,200
05 jun 20232.15002.39002.09002.22002.2200106,600
02 jun 20232.24002.29002.06002.11002.110065,300
01 jun 20232.10002.25002.03002.20002.200092,000
31 may 20231.99002.19001.91002.10002.1000164,400
30 may 20231.75001.97001.75001.94001.9400108,300
26 may 20231.82001.92001.64001.74001.7400129,000
25 may 20231.86001.91001.79001.83001.8300649,600
24 may 20231.90001.99001.78001.84001.84001,555,600
23 may 20232.00002.09001.91001.91001.910058,000
22 may 20232.43002.50001.95001.96001.960057,500
19 may 20232.18002.54002.17002.41002.4100137,700
18 may 20232.17002.27002.03002.22002.220073,700
17 may 20232.01002.27001.99002.13002.1300142,700
16 may 20232.07002.37002.03002.04002.0400138,300
15 may 20231.90002.10001.89002.06002.060069,200
12 may 20231.91001.96001.88001.92001.920052,000
11 may 20231.88001.88001.75001.88001.8800156,900
10 may 20231.70001.73001.67001.71001.710055,700
09 may 20231.74001.81001.69001.69001.690055,700
*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...