2m 2m 2m 2m 2m 2m 2m
Citizens-A (CIA)
NYSE
$4.70-$0.03 (-0.72%)
Price as of Aug 03, 2026 7:01 AM EDT- $239.1MMarket Cap
- 20.97%1-Year Change
- Insurance - LifeIndustry
Citizens-A (CIA)
$4.70-$0.03 (-0.72%)
- 1 Month-17.60%Low Price$4.73High Price$5.80
- 3 Months-12.41%Low Price$4.73High Price$6.38
- 1 Year+20.97%Low Price$4.16High Price$6.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.86 | 5.00 | 4.67 | 4.73 | -2.67% | 116,722 |
07/30/2026 | 4.82 | 4.96 | 4.81 | 4.86 | -0.82% | 71,877 |
07/29/2026 | 5.05 | 5.21 | 4.87 | 4.90 | -3.54% | 80,271 |
07/28/2026 | 4.93 | 5.21 | 4.93 | 5.08 | +3.46% | 139,395 |
07/27/2026 | 4.85 | 5.05 | 4.80 | 4.91 | +1.45% | 157,529 |
07/24/2026 | 4.97 | 5.03 | 4.78 | 4.84 | -1.63% | 116,670 |
07/23/2026 | 5.07 | 5.20 | 4.85 | 4.92 | -3.53% | 100,350 |
07/22/2026 | 5.16 | 5.23 | 5.08 | 5.10 | -2.49% | 102,869 |
07/21/2026 | 5.19 | 5.36 | 5.15 | 5.23 | -1.32% | 53,044 |
07/20/2026 | 5.45 | 5.48 | 5.28 | 5.30 | -1.30% | 93,874 |
07/17/2026 | 5.45 | 5.65 | 5.08 | 5.37 | -1.47% | 187,155 |
07/16/2026 | 5.51 | 5.65 | 5.44 | 5.45 | -1.98% | 78,080 |
07/15/2026 | 5.56 | 5.66 | 5.55 | 5.56 | +0.54% | 57,570 |
07/14/2026 | 5.62 | 5.77 | 5.53 | 5.53 | -1.43% | 77,604 |
07/13/2026 | 5.63 | 5.74 | 5.54 | 5.61 | -0.88% | 98,807 |
07/10/2026 | 5.52 | 5.69 | 5.52 | 5.66 | +1.25% | 50,961 |
07/09/2026 | 5.60 | 5.70 | 5.44 | 5.59 | -0.53% | 50,624 |
07/08/2026 | 5.55 | 5.74 | 5.26 | 5.62 | +1.26% | 184,042 |
07/07/2026 | 5.91 | 5.97 | 5.48 | 5.55 | -4.31% | 111,484 |
07/06/2026 | 5.89 | 5.99 | 5.79 | 5.80 | -2.36% | 97,426 |
07/02/2026 | 5.96 | 6.04 | 5.83 | 5.94 | -0.17% | 77,383 |
07/01/2026 | 5.78 | 6.12 | 5.56 | 5.95 | +3.66% | 189,909 |
06/30/2026 | 6.09 | 6.41 | 5.66 | 5.74 | -7.12% | 204,843 |
06/29/2026 | 6.40 | 6.50 | 5.86 | 6.18 | -3.13% | 180,438 |
06/26/2026 | 5.96 | 6.54 | 5.80 | 6.38 | +7.23% | 903,841 |
06/25/2026 | 5.88 | 6.00 | 5.86 | 5.95 | +1.54% | 68,016 |
06/24/2026 | 5.83 | 5.96 | 5.75 | 5.86 | -0.51% | 98,067 |
06/23/2026 | 5.78 | 6.00 | 5.64 | 5.89 | +0.17% | 72,943 |
06/22/2026 | 5.81 | 6.00 | 5.49 | 5.88 | +0.51% | 114,389 |
06/18/2026 | 5.66 | 5.89 | 5.58 | 5.85 | +2.99% | 167,841 |
06/17/2026 | 5.69 | 5.74 | 5.52 | 5.68 | +1.07% | 72,948 |
06/16/2026 | 5.68 | 5.72 | 5.49 | 5.62 | +0.36% | 72,719 |
06/15/2026 | 5.64 | 5.74 | 5.50 | 5.60 | +0.72% | 67,715 |
06/12/2026 | 5.41 | 5.68 | 5.40 | 5.56 | +1.09% | 111,529 |
06/11/2026 | 5.48 | 5.51 | 5.28 | 5.50 | +2.23% | 65,403 |
06/10/2026 | 5.43 | 5.54 | 5.26 | 5.38 | -0.74% | 129,491 |
06/09/2026 | 5.30 | 5.46 | 5.24 | 5.42 | +2.26% | 80,039 |
06/08/2026 | 5.17 | 5.36 | 5.17 | 5.30 | +2.32% | 47,200 |
06/05/2026 | 5.04 | 5.43 | 5.01 | 5.18 | +1.17% | 176,496 |
06/04/2026 | 5.05 | 5.20 | 4.94 | 5.12 | +3.23% | 64,222 |
06/03/2026 | 5.39 | 5.39 | 4.94 | 4.96 | -9.65% | 124,316 |
06/02/2026 | 5.32 | 5.50 | 5.06 | 5.49 | +2.43% | 89,444 |
06/01/2026 | 5.20 | 5.39 | 5.07 | 5.36 | +3.28% | 51,802 |
05/29/2026 | 5.16 | 5.34 | 5.01 | 5.19 | -0.38% | 91,803 |
05/28/2026 | 5.09 | 5.31 | 4.89 | 5.21 | +0.77% | 59,524 |
05/27/2026 | 5.05 | 5.19 | 4.95 | 5.17 | +2.17% | 60,680 |
05/26/2026 | 4.94 | 5.45 | 4.93 | 5.06 | +2.43% | 200,796 |
05/22/2026 | 4.93 | 5.07 | 4.87 | 4.94 | 0.00% | 60,882 |
05/21/2026 | 4.77 | 5.01 | 4.73 | 4.94 | +2.92% | 82,552 |
05/20/2026 | 4.83 | 5.13 | 4.76 | 4.80 | -1.23% | 103,885 |
05/19/2026 | 4.97 | 5.00 | 4.80 | 4.86 | -3.19% | 63,285 |
05/18/2026 | 5.22 | 5.43 | 4.99 | 5.02 | -3.83% | 127,228 |
05/18/2026 |
$0.04 Earnings | |||||
05/15/2026 | 5.16 | 5.37 | 5.13 | 5.22 | -0.76% | 125,236 |
05/14/2026 | 5.15 | 5.37 | 5.15 | 5.26 | +2.53% | 52,583 |
05/13/2026 | 5.05 | 5.28 | 5.05 | 5.13 | 0.00% | 69,717 |
05/12/2026 | 5.14 | 5.31 | 5.08 | 5.13 | -1.54% | 79,982 |
05/11/2026 | 5.18 | 5.56 | 5.15 | 5.21 | -0.57% | 106,832 |
05/08/2026 | 5.54 | 5.54 | 5.03 | 5.24 | -7.42% | 96,039 |
05/07/2026 | 5.68 | 5.74 | 5.51 | 5.66 | +0.71% | 104,476 |
05/06/2026 | 5.49 | 5.64 | 5.48 | 5.62 | +2.18% | 68,016 |
05/05/2026 | 5.34 | 5.50 | 5.27 | 5.50 | +4.36% | 67,167 |
05/04/2026 | 5.30 | 5.48 | 5.19 | 5.27 | -2.04% | 101,611 |
05/01/2026 | 5.40 | 5.49 | 5.34 | 5.38 | -0.37% | 45,118 |
04/30/2026 | 5.46 | 5.55 | 5.38 | 5.40 | -2.35% | 72,535 |
04/29/2026 | 5.70 | 5.76 | 5.47 | 5.53 | -3.49% | 79,068 |
04/28/2026 | 5.58 | 5.81 | 5.45 | 5.73 | +1.96% | 70,106 |
04/27/2026 | 5.64 | 5.75 | 5.53 | 5.62 | -1.58% | 79,344 |
04/24/2026 | 5.53 | 5.73 | 5.47 | 5.71 | +2.51% | 50,131 |
04/23/2026 | 5.58 | 5.63 | 5.51 | 5.57 | -1.24% | 51,402 |
04/22/2026 | 5.64 | 5.68 | 5.53 | 5.64 | +0.18% | 41,295 |
04/21/2026 | 5.61 | 5.64 | 5.48 | 5.63 | -0.53% | 83,748 |
04/20/2026 | 5.50 | 5.72 | 5.33 | 5.66 | +1.25% | 158,810 |
04/17/2026 | 5.49 | 5.68 | 5.37 | 5.59 | +3.14% | 115,415 |
04/16/2026 | 5.35 | 5.43 | 5.29 | 5.42 | +0.56% | 48,543 |
04/15/2026 | 5.44 | 5.49 | 5.30 | 5.39 | -2.00% | 60,215 |
04/14/2026 | 5.55 | 5.62 | 5.47 | 5.50 | -1.61% | 59,522 |
04/13/2026 | 5.34 | 5.60 | 5.32 | 5.59 | +4.29% | 86,738 |
04/10/2026 | 5.53 | 5.55 | 5.28 | 5.36 | -3.94% | 91,978 |
04/09/2026 | 5.35 | 5.62 | 5.26 | 5.58 | +2.20% | 118,635 |
04/08/2026 | 5.40 | 5.69 | 5.29 | 5.46 | +4.60% | 156,498 |
04/07/2026 | 5.17 | 5.34 | 4.96 | 5.22 | +0.97% | 142,807 |
04/06/2026 | 5.08 | 5.39 | 5.08 | 5.17 | +1.37% | 87,780 |
04/02/2026 | 5.07 | 5.12 | 4.90 | 5.10 | +0.39% | 70,458 |
04/01/2026 | 5.13 | 5.24 | 5.01 | 5.08 | +0.99% | 142,171 |
03/31/2026 | 4.98 | 5.10 | 4.74 | 5.03 | +4.36% | 152,101 |
03/30/2026 | 4.66 | 4.83 | 4.59 | 4.82 | +5.24% | 197,941 |
03/27/2026 | 4.47 | 4.61 | 4.45 | 4.58 | +0.66% | 70,779 |
03/26/2026 | 4.50 | 4.59 | 4.47 | 4.55 | -0.66% | 65,691 |
03/25/2026 | 4.55 | 4.63 | 4.43 | 4.58 | +1.10% | 108,474 |
03/24/2026 | 4.57 | 4.83 | 4.47 | 4.53 | -3.21% | 140,597 |
03/23/2026 | 4.70 | 4.94 | 4.62 | 4.68 | +1.08% | 143,793 |
03/20/2026 | 4.67 | 4.69 | 4.41 | 4.63 | 0.00% | 321,068 |
03/19/2026 | 4.56 | 4.86 | 4.40 | 4.63 | 0.00% | 145,146 |
03/18/2026 | 4.72 | 4.83 | 4.60 | 4.63 | -3.74% | 131,576 |
03/17/2026 | 4.79 | 5.00 | 4.68 | 4.81 | -0.41% | 142,779 |
03/16/2026 | 4.70 | 4.92 | 4.65 | 4.83 | +5.46% | 126,932 |
03/13/2026 | 5.25 | 5.25 | 4.45 | 4.58 | -6.53% | 242,465 |
03/12/2026 | 4.97 | 5.10 | 4.87 | 4.90 | -4.11% | 61,206 |
03/12/2026 |
$0.14 Earnings |