Free Trial

Citizens (CIA) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free CIA Stock Alerts
$2.00
-0.10 (-4.76%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Citizens Stock Price Performance

5 Day
Performance
-1.48%
1 Month
Performance
-4.76%
3 Month
Performance
-30.07%
6 Month
Performance
-33.33%
Year-To-Date
Performance
-25.65%
1 Year
Performance
-7.41%
Receive CIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Citizens and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

CIA Stock Chart for Friday, April, 26, 2024

CIA Chart by TradingView

Citizens Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.10$2.00
-4.76%		$2.06$1.9964,460 shs$99.14 million
04/24/2024$2.08$2.10
+0.96%		$2.17$2.0867,414 shs$104.10 million
04/23/2024$2.02$2.08
+2.97%		$2.08$2.0046,120 shs$103.11 million
04/22/2024$2.03$2.02
-0.49%		$2.14$1.9927,697 shs$100.13 million
04/19/2024$2.01$2.03
+1.00%		$2.14$2.0353,605 shs$100.63 million
04/18/2024$2.00$2.01
+0.50%		$2.10$1.9536,081 shs$99.64 million
04/17/2024$2.01$2.00
-0.50%		$2.01$1.9739,290 shs$99.14 million
04/16/2024$1.99$2.01
+1.01%		$2.02$1.9616,159 shs$99.64 million
04/15/2024$1.92$1.99
+3.65%		$2.06$1.8836,281 shs$98.64 million
04/12/2024$2.02$1.91
-5.69%		$2.05$1.8092,026 shs$94.43 million
04/11/2024$2.05$2.02
-1.46%		$2.08$2.0228,137 shs$100.14 million
04/10/2024$2.06$2.05
-0.49%		$2.15$2.0043,959 shs$101.62 million
04/09/2024$2.14$2.06
-3.74%		$2.16$2.0346,331 shs$102.11 million
04/08/2024$2.15$2.14
-0.47%		$2.24$2.1243,776 shs$106.08 million
04/05/2024$2.12$2.15
+1.42%		$2.18$2.0825,843 shs$106.58 million
04/04/2024$2.19$2.12
-3.20%		$2.38$2.1092,576 shs$105.09 million
04/03/2024$2.09$2.19
+4.78%		$2.22$2.0258,344 shs$108.56 million
04/02/2024$2.11$2.09
-0.95%		$2.21$2.0752,635 shs$103.60 million
04/01/2024$2.14$2.11
-1.40%		$2.28$2.10137,937 shs$104.59 million
03/29/2024$2.15$2.14
-0.47%		$2.23$2.1067,735 shs$106.08 million
03/28/2024$2.13$2.15
+0.94%		$2.23$2.1066,934 shs$106.58 million
03/27/2024$2.10$2.13
+1.43%		$2.27$2.0879,477 shs$105.58 million
03/26/2024$2.09$2.10
+0.48%		$2.20$2.0959,507 shs$104.10 million
03/25/2024$1.99$2.09
+5.03%		$2.24$1.9991,271 shs$103.61 million
03/22/2024$1.97$2.03
+3.05%		$2.09$1.9642,406 shs$100.59 million
03/21/2024$2.12$1.97
-7.08%		$2.24$1.9677,030 shs$97.61 million
03/20/2024$2.15$2.12
-1.40%		$2.19$2.1163,214 shs$105.05 million
03/19/2024$2.22$2.15
-3.15%		$2.32$2.1559,614 shs$106.53 million
03/18/2024$2.18$2.22
+1.83%		$2.42$2.18124,107 shs$110.00 million
03/15/2024$2.31$2.18
-5.63%		$2.35$2.18107,129 shs$108.02 million
03/14/2024$2.33$2.31
-0.86%		$2.36$2.2927,606 shs$114.46 million
03/13/2024$2.36$2.33
-1.27%		$2.40$2.3034,263 shs$115.45 million
03/12/2024$2.36$2.36$2.45$2.3336,350 shs$116.94 million
03/11/2024$2.33$2.36
+1.29%		$2.46$2.2353,986 shs$116.95 million
03/08/2024$2.34$2.33
-0.43%		$2.46$2.2942,913 shs$115.45 million
03/07/2024$2.47$2.34
-5.26%		$2.53$2.3447,652 shs$115.95 million
03/06/2024$2.46$2.47
+0.41%		$2.61$2.4043,515 shs$122.39 million
03/05/2024$2.60$2.46
-5.38%		$2.62$2.4474,408 shs$121.89 million
03/04/2024$2.73$2.60
-4.76%		$2.72$2.5553,262 shs$128.83 million
03/01/2024$2.81$2.73
-2.85%		$2.96$2.6656,686 shs$135.27 million
What is the 72-Hour Profit Surge? (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
02/29/2024$2.75$2.81
+2.18%		$2.88$2.6784,849 shs$139.24 million
02/28/2024$2.82$2.75
-2.48%		$2.84$2.7184,058 shs$136.26 million
02/27/2024$2.79$2.82
+1.08%		$2.85$2.6953,628 shs$139.73 million
02/26/2024$2.70$2.79
+3.33%		$2.85$2.6344,385 shs$138.25 million
02/23/2024$2.73$2.70
-1.10%		$2.98$2.61124,789 shs$133.79 million
02/22/2024$2.91$2.73
-6.19%		$2.91$2.7145,949 shs$135.27 million
02/21/2024$2.98$2.91
-2.35%		$3.15$2.84121,270 shs$144.19 million
02/20/2024$2.79$2.98
+6.81%		$3.09$2.7379,282 shs$147.66 million
02/19/2024$2.79$2.79$2.89$2.7141,500 shs$138.24 million
02/16/2024$2.78$2.83
+1.80%		$2.87$2.7141,544 shs$140.24 million
02/15/2024$2.86$2.78
-2.80%		$2.86$2.7524,703 shs$137.75 million
02/14/2024$2.86$2.86$2.97$2.7520,723 shs$141.71 million
02/13/2024$2.97$2.86
-3.70%		$2.88$2.7718,064 shs$141.71 million
02/12/2024$2.88$2.97
+3.13%		$3.10$2.9387,817 shs$147.16 million
02/09/2024$2.72$2.88
+5.88%		$2.93$2.7065,968 shs$142.70 million
02/08/2024$2.78$2.72
-2.16%		$2.79$2.6820,763 shs$134.78 million
02/07/2024$2.81$2.78
-1.07%		$2.83$2.7712,590 shs$137.75 million
02/06/2024$2.83$2.81
-0.71%		$2.94$2.7837,046 shs$140.24 million
02/05/2024$2.85$2.83
-0.70%		$2.89$2.7356,566 shs$140.23 million
02/02/2024$2.87$2.85
-0.70%		$2.90$2.7514,232 shs$141.22 million
02/01/2024$2.83$2.87
+1.41%		$2.91$2.6934,946 shs$142.21 million
01/31/2024$2.86$2.83
-0.88%		$2.92$2.8123,544 shs$140.23 million
01/30/2024$2.86$2.86
-0.17%		$2.87$2.7924,370 shs$141.47 million
01/29/2024$2.88$2.86
-0.69%		$2.88$2.8011,696 shs$141.71 million
01/26/2024$2.80$2.86
+2.14%		$2.96$2.7351,511 shs$141.71 million
01/25/2024$2.65$2.80
+5.66%		$2.80$2.5921,258 shs$138.74 million

Related Companies:
This page (NYSE:CIA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings