Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)
5.6050
-0.0150 (-0.27%)
NYSE· Last Trade: Jul 9th, 2:06 PM EDT
Historical Prices For Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/08/2026 | 5.55 | 5.74 | 5.26 | 5.62 | 184,043 | 5.62 |
| 7/07/2026 | 5.91 | 5.97 | 5.48 | 5.55 | 111,485 | 5.55 |
| 7/06/2026 | 5.89 | 5.99 | 5.79 | 5.80 | 97,427 | 5.80 |
| 7/02/2026 | 5.96 | 6.04 | 5.83 | 5.94 | 77,384 | 5.94 |
| 7/01/2026 | 5.78 | 6.12 | 5.56 | 5.95 | 190,110 | 5.95 |
| 6/30/2026 | 6.09 | 6.41 | 5.66 | 5.74 | 204,833 | 5.74 |
| 6/29/2026 | 6.40 | 6.50 | 5.86 | 6.18 | 180,439 | 6.18 |
| 6/26/2026 | 5.96 | 6.54 | 5.79 | 6.38 | 903,842 | 6.38 |
| 6/25/2026 | 5.88 | 6.00 | 5.86 | 5.95 | 68,017 | 5.95 |
| 6/24/2026 | 5.83 | 5.96 | 5.75 | 5.86 | 98,067 | 5.86 |
| 6/23/2026 | 5.78 | 6.00 | 5.64 | 5.89 | 72,944 | 5.89 |
| 6/22/2026 | 5.81 | 6.00 | 5.49 | 5.88 | 114,390 | 5.88 |
| 6/18/2026 | 5.66 | 5.89 | 5.58 | 5.85 | 167,842 | 5.85 |
| 6/17/2026 | 5.69 | 5.74 | 5.52 | 5.68 | 72,949 | 5.68 |
| 6/16/2026 | 5.68 | 5.72 | 5.49 | 5.62 | 72,719 | 5.62 |
| 6/15/2026 | 5.64 | 5.74 | 5.50 | 5.60 | 67,715 | 5.60 |
| 6/12/2026 | 5.41 | 5.68 | 5.40 | 5.56 | 111,529 | 5.56 |
| 6/11/2026 | 5.48 | 5.51 | 5.28 | 5.50 | 65,403 | 5.50 |
| 6/10/2026 | 5.43 | 5.54 | 5.25 | 5.38 | 129,492 | 5.38 |
| 6/09/2026 | 5.30 | 5.46 | 5.24 | 5.42 | 80,040 | 5.42 |
| 6/08/2026 | 5.17 | 5.36 | 5.17 | 5.30 | 47,201 | 5.30 |
| 6/05/2026 | 5.04 | 5.43 | 5.01 | 5.18 | 176,497 | 5.18 |
| 6/04/2026 | 5.05 | 5.20 | 4.94 | 5.12 | 64,203 | 5.12 |
| 6/03/2026 | 5.39 | 5.39 | 4.94 | 4.96 | 124,328 | 4.96 |
| 6/02/2026 | 5.32 | 5.50 | 5.06 | 5.49 | 89,444 | 5.49 |
| 6/01/2026 | 5.20 | 5.39 | 5.07 | 5.36 | 51,802 | 5.36 |
| 5/29/2026 | 0.00 | 5.33 | 5.01 | 5.19 | 91,804 | 5.19 |
| 5/28/2026 | 5.09 | 5.31 | 4.89 | 5.21 | 59,525 | 5.21 |
| 5/27/2026 | 5.05 | 5.19 | 4.95 | 5.17 | 60,680 | 5.17 |
| 5/26/2026 | 4.94 | 5.45 | 4.93 | 5.06 | 200,797 | 5.06 |
| 5/22/2026 | 4.93 | 5.07 | 4.87 | 4.94 | 60,882 | 4.94 |
| 5/21/2026 | 4.77 | 5.01 | 4.72 | 4.94 | 82,552 | 4.94 |
| 5/20/2026 | 4.83 | 5.13 | 4.76 | 4.80 | 103,885 | 4.80 |
| 5/19/2026 | 4.97 | 5.00 | 4.80 | 4.86 | 63,285 | 4.86 |
| 5/18/2026 | 5.22 | 5.43 | 4.99 | 5.02 | 127,228 | 5.02 |
| 5/15/2026 | 5.16 | 5.37 | 5.13 | 5.22 | 125,237 | 5.22 |
| 5/14/2026 | 5.15 | 5.37 | 5.15 | 5.26 | 52,583 | 5.26 |
| 5/13/2026 | 5.05 | 5.28 | 5.05 | 5.13 | 69,717 | 5.13 |
| 5/12/2026 | 5.14 | 5.31 | 5.08 | 5.13 | 79,982 | 5.13 |
| 5/11/2026 | 5.18 | 5.55 | 5.15 | 5.21 | 106,832 | 5.21 |
| 5/08/2026 | 5.54 | 5.54 | 5.03 | 5.24 | 96,040 | 5.24 |
| 5/07/2026 | 5.68 | 5.74 | 5.51 | 5.66 | 104,477 | 5.66 |
| 5/06/2026 | 5.49 | 5.63 | 5.48 | 5.62 | 68,016 | 5.62 |
| 5/05/2026 | 5.34 | 5.50 | 5.27 | 5.50 | 67,167 | 5.50 |
| 5/04/2026 | 5.30 | 5.48 | 5.18 | 5.27 | 101,612 | 5.27 |
| 5/01/2026 | 5.40 | 5.49 | 5.33 | 5.38 | 45,118 | 5.38 |
| 4/30/2026 | 5.46 | 5.54 | 5.38 | 5.40 | 72,535 | 5.40 |
| 4/29/2026 | 5.70 | 5.75 | 5.47 | 5.53 | 79,063 | 5.53 |
| 4/28/2026 | 5.58 | 5.81 | 5.45 | 5.73 | 70,107 | 5.73 |
| 4/27/2026 | 5.64 | 5.75 | 5.53 | 5.62 | 79,345 | 5.62 |
| 4/24/2026 | 5.53 | 5.73 | 5.46 | 5.71 | 50,131 | 5.71 |
| 4/23/2026 | 5.58 | 5.63 | 5.51 | 5.57 | 51,402 | 5.57 |
| 4/22/2026 | 5.64 | 5.68 | 5.53 | 5.64 | 41,295 | 5.64 |
| 4/21/2026 | 5.61 | 5.64 | 5.48 | 5.63 | 83,849 | 5.63 |
| 4/20/2026 | 5.50 | 5.72 | 5.33 | 5.66 | 158,811 | 5.66 |
| 4/17/2026 | 5.49 | 5.68 | 5.37 | 5.59 | 115,415 | 5.59 |
| 4/16/2026 | 5.35 | 5.43 | 5.29 | 5.42 | 48,543 | 5.42 |
| 4/15/2026 | 5.44 | 5.49 | 5.30 | 5.39 | 60,215 | 5.39 |
| 4/14/2026 | 5.55 | 5.62 | 5.47 | 5.50 | 59,519 | 5.50 |
| 4/13/2026 | 5.34 | 5.60 | 5.32 | 5.59 | 86,739 | 5.59 |
| 4/10/2026 | 5.53 | 5.55 | 5.28 | 5.36 | 91,979 | 5.36 |
| 4/09/2026 | 5.35 | 5.62 | 5.26 | 5.58 | 118,636 | 5.58 |