U.S. Markets open in 51 mins

Citizens, Inc. (CIA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.6500+0.0900 (+2.53%)
Al cierre: 04:00PM EDT
3.7500 +0.10 (+2.74%)
Fuera de horario: 07:07PM EDT
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023------
30 mar 20233.51003.68003.50003.65003.650043,500
29 mar 20233.50003.65003.46003.56003.560023,000
28 mar 20233.42003.57003.30003.55003.5500106,000
27 mar 20233.27003.44003.26003.41003.410047,900
24 mar 20233.16003.37003.07003.31003.310039,800
23 mar 20233.05003.22003.05003.18003.180048,000
22 mar 20233.00003.11003.00003.10003.100035,000
21 mar 20232.95003.10002.95003.00003.000051,000
20 mar 20232.92003.05002.92002.99002.990061,100
17 mar 20232.96003.02002.90002.93002.930067,100
16 mar 20232.97003.07002.84003.03003.030049,900
15 mar 20232.97003.09002.96003.04003.040055,100
14 mar 20233.12003.19003.01003.10003.100068,500
13 mar 20233.23003.42003.10003.20003.200082,300
10 mar 20233.20003.36003.19003.30003.300064,600
09 mar 20233.05003.23003.02003.19003.190048,400
08 mar 20233.09003.10003.05003.05003.05006,300
07 mar 20233.00003.16003.00003.05003.050025,600
06 mar 20232.96003.07002.96003.05003.050026,800
03 mar 20233.04003.11002.91003.06003.060022,000
02 mar 20232.91003.02002.91002.99002.990022,500
01 mar 20232.99003.01002.96002.97002.970018,700
28 feb 20232.91003.00002.84002.95002.950051,500
27 feb 20232.93002.98002.90002.95002.950027,000
24 feb 20232.76003.00002.76002.93002.930022,200
23 feb 20232.90002.90002.80002.83002.830025,600
22 feb 20232.82002.92002.77002.87002.870034,700
21 feb 20232.86002.89002.74002.82002.820040,600
17 feb 20232.73002.89002.72002.86002.860024,300
16 feb 20232.72002.85002.72002.78002.78007,800
15 feb 20232.68002.80002.68002.75002.750016,900
14 feb 20232.62002.77002.61002.73002.730019,300
13 feb 20232.58002.80002.56002.70002.700065,900
10 feb 20232.49002.70002.46002.66002.660034,500
09 feb 20232.39002.47002.39002.45002.45006,800
08 feb 20232.45002.51002.45002.50002.50006,000
07 feb 20232.54002.67002.39002.53002.530019,000
06 feb 20232.49002.67002.37002.49002.490037,100
03 feb 20232.52002.65002.47002.55002.550072,600
02 feb 20232.46002.53002.37002.50002.500035,600
01 feb 20232.34002.53002.34002.38002.380076,800
31 ene 20232.35002.46002.30002.40002.400043,500
30 ene 20232.41002.49002.35002.35002.350016,600
27 ene 20232.39002.48002.38002.41002.410012,000
26 ene 20232.45002.57002.25002.46002.460049,700
25 ene 20232.40002.55002.40002.44002.44009,700
24 ene 20232.48002.60002.37002.47002.470026,400
23 ene 20232.40002.42002.30002.42002.420017,000
20 ene 20232.40002.57002.32002.39002.390041,200
19 ene 20232.32002.38002.27002.37002.370011,600
18 ene 20232.34002.49002.34002.36002.360024,500
17 ene 20232.47002.47002.31002.36002.360017,600
13 ene 20232.33002.49002.28002.46002.460044,800
12 ene 20232.26002.40002.22002.35002.350020,400
11 ene 20232.37002.39002.26002.31002.310013,000
10 ene 20232.24002.41002.12002.35002.350069,500
09 ene 20232.15002.32002.10002.30002.300032,200
06 ene 20232.05002.32002.05002.18002.180045,700
05 ene 20232.25002.28002.11002.13002.130012,700
04 ene 20232.06002.25002.06002.23002.230019,600
03 ene 20232.07002.20002.06002.08002.080038,200
30 dic 20222.22002.38002.02002.13002.130099,400
29 dic 20222.20002.31002.18002.23002.230031,700
28 dic 20222.16002.31002.16002.20002.200062,000
27 dic 20222.24002.41002.15002.17002.170020,500
23 dic 20222.28002.44002.18002.28002.280062,300
22 dic 20222.14002.32002.14002.29002.290036,700
21 dic 20222.01002.33002.01002.18002.180073,000
20 dic 20222.26002.45002.02002.02002.0200151,100
19 dic 20222.28002.49002.21002.32002.3200109,300
16 dic 20222.20002.42002.20002.24002.240048,000
15 dic 20222.30002.35002.21002.22002.220032,000
14 dic 20222.35002.37002.30002.31002.310031,800
13 dic 20222.56002.64002.26002.35002.350059,400
12 dic 20222.63002.79002.56002.60002.600027,800
09 dic 20222.72002.97002.60002.81002.810076,100
08 dic 20222.71002.94002.64002.74002.740045,600
07 dic 20222.79002.81002.54002.62002.620064,900
06 dic 20223.04003.31002.85002.85002.8500124,500
05 dic 20222.71003.17002.67003.07003.070073,800
02 dic 20222.70002.76002.67002.73002.730016,300
01 dic 20222.71002.80002.64002.73002.730045,700
30 nov 20222.70002.82002.63002.74002.740068,300
29 nov 20222.80002.88002.67002.78002.780042,500
28 nov 20222.73002.95002.72002.87002.870030,300
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
*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...