Citizens Inc. Class A Common Stock ($1.00 Par)のデータ

Citizens Inc. Class A Common Stock ($1.00 Par)の基本情報

名前 Citizens Inc. Class A Common Stock ($1.00 Par)
ティッカー CIA
国 United States
上場年 nan
セクター Finance

Citizens Inc. Class A Common Stock ($1.00 Par)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.23 6.08 6.13 6.12 79900.0 6.12
2021-02-12 6.19 6.0 6.0 6.14 95000.0 6.14
2021-02-11 6.18 6.04 6.08 6.06 66700.0 6.06
2021-02-10 6.09 5.97 6.02 6.03 52700.0 6.03
2021-02-09 6.23 6.01 6.12 6.05 120400.0 6.05
2021-02-08 6.22 5.93 5.93 6.22 138600.0 6.22
2021-02-05 6.03 5.77 5.81 5.98 162100.0 5.98
2021-02-04 5.96 5.75 5.75 5.85 74200.0 5.85
2021-02-03 5.96 5.72 5.84 5.77 93900.0 5.77
2021-02-02 6.03 5.87 5.97 5.9 58100.0 5.9
2021-02-01 6.01 5.81 6.01 5.95 81900.0 5.95
2021-01-29 6.08 5.94 6.06 6.05 120400.0 6.05
2021-01-28 6.09 6.01 6.05 6.05 124500.0 6.05
2021-01-27 6.1 5.69 5.81 6.0 208800.0 6.0
2021-01-26 6.05 5.88 6.05 5.99 60900.0 5.99
2021-01-25 6.0 5.8 5.92 6.0 75100.0 6.0
2021-01-22 6.04 5.81 5.82 6.04 80300.0 6.04
2021-01-21 5.98 5.82 5.86 5.91 61300.0 5.91
2021-01-20 5.95 5.77 5.85 5.91 76300.0 5.91
2021-01-19 6.03 5.84 6.02 5.85 58800.0 5.85
2021-01-15 6.11 5.96 6.04 6.05 52200.0 6.05
2021-01-14 6.16 6.03 6.15 6.1 68400.0 6.1
2021-01-13 6.1 5.97 6.05 6.09 49600.0 6.09
2021-01-12 6.14 6.0 6.01 6.09 63500.0 6.09
2021-01-11 6.09 5.92 6.0 5.98 29900.0 5.98
2021-01-08 6.16 6.06 6.08 6.12 70000.0 6.12
2021-01-07 6.16 5.86 5.98 6.13 175000.0 6.13
2021-01-06 6.18 5.78 5.78 6.02 162700.0 6.02
2021-01-05 5.79 5.56 5.56 5.63 73600.0 5.63
2021-01-04 5.79 5.59 5.79 5.59 66900.0 5.59
2020-12-31 5.88 5.73 5.82 5.73 60300.0 5.73
2020-12-30 5.94 5.79 5.87 5.81 32200.0 5.81
2020-12-29 6.02 5.79 6.02 5.85 49000.0 5.85
2020-12-28 6.07 5.84 5.93 5.99 75500.0 5.99
2020-12-24 5.93 5.8 5.82 5.89 22400.0 5.89
2020-12-23 5.87 5.69 5.74 5.85 33200.0 5.85
2020-12-22 5.82 5.72 5.81 5.74 52300.0 5.74
2020-12-21 5.88 5.7 5.85 5.8 72500.0 5.8
2020-12-18 6.26 5.88 6.26 5.91 261700.0 5.91
2020-12-17 6.28 6.12 6.19 6.23 49900.0 6.23
2020-12-16 6.35 6.09 6.26 6.17 66900.0 6.17
2020-12-15 6.38 6.05 6.14 6.36 73200.0 6.36
2020-12-14 6.23 6.1 6.19 6.1 59700.0 6.1
2020-12-11 6.24 6.03 6.15 6.17 36300.0 6.17
2020-12-10 6.43 6.08 6.4 6.13 41300.0 6.13
2020-12-09 6.58 6.45 6.52 6.47 133600.0 6.47
2020-12-08 6.5 6.13 6.15 6.5 77400.0 6.5
2020-12-07 6.39 6.27 6.29 6.27 32300.0 6.27
2020-12-04 6.4 6.14 6.14 6.33 55800.0 6.33
2020-12-03 6.27 6.19 6.27 6.19 28600.0 6.19
2020-12-02 6.51 6.19 6.41 6.25 50700.0 6.25
2020-12-01 6.61 6.34 6.46 6.4 110800.0 6.4
2020-11-30 6.49 6.3 6.36 6.34 75800.0 6.34
2020-11-27 6.48 6.24 6.32 6.47 47000.0 6.47
2020-11-25 6.43 6.22 6.3 6.38 66400.0 6.38
2020-11-24 6.4 6.01 6.07 6.36 109200.0 6.36
2020-11-23 6.08 5.98 6.08 6.01 97100.0 6.01
2020-11-20 6.2 5.92 5.98 6.05 92800.0 6.05
2020-11-19 6.12 5.9 6.05 6.09 45500.0 6.09
2020-11-18 6.38 6.03 6.22 6.07 70500.0 6.07
2020-11-17 6.48 6.2 6.25 6.24 92900.0 6.24
2020-11-16 6.38 6.04 6.14 6.36 105400.0 6.36
2020-11-13 6.12 5.86 5.86 6.03 42700.0 6.03
2020-11-12 6.09 5.84 6.09 5.9 44700.0 5.9
2020-11-11 6.34 6.13 6.23 6.19 44400.0 6.19
2020-11-10 6.42 6.16 6.18 6.29 168200.0 6.29
2020-11-09 6.43 5.96 5.96 6.22 201300.0 6.22
2020-11-06 5.79 5.56 5.7 5.56 46300.0 5.56
2020-11-05 5.98 5.66 5.72 5.7 49200.0 5.7
2020-11-04 6.01 5.65 5.89 5.75 66100.0 5.75
2020-11-03 6.15 5.91 5.91 6.09 111200.0 6.09
2020-11-02 5.84 5.67 5.77 5.83 94300.0 5.83
2020-10-30 5.95 5.7 5.9 5.77 64200.0 5.77
2020-10-29 6.0 5.77 5.86 5.89 45400.0 5.89
2020-10-28 6.0 5.7 5.7 5.9 99000.0 5.9
2020-10-27 5.97 5.77 5.9 5.86 70000.0 5.86
2020-10-26 5.96 5.8 5.8 5.91 41200.0 5.91
2020-10-23 6.03 5.84 5.96 5.86 48200.0 5.86
2020-10-22 6.1 5.89 5.95 6.01 122000.0 6.01
2020-10-21 6.03 5.82 5.84 6.03 107900.0 6.03
2020-10-20 5.9 5.81 5.83 5.84 24600.0 5.84
2020-10-19 5.94 5.74 5.86 5.79 22200.0 5.79
2020-10-16 5.99 5.8 5.8 5.86 37400.0 5.86
2020-10-15 6.0 5.7 5.7 5.87 88400.0 5.87
2020-10-14 5.94 5.82 5.86 5.83 28600.0 5.83
2020-10-13 5.96 5.81 5.87 5.92 22900.0 5.92
2020-10-12 5.98 5.82 5.85 5.97 57200.0 5.97
2020-10-09 5.92 5.8 5.92 5.86 22100.0 5.86
2020-10-08 5.95 5.78 5.95 5.85 69500.0 5.85
2020-10-07 5.94 5.71 5.71 5.89 70000.0 5.89
2020-10-06 5.94 5.69 5.9 5.69 77400.0 5.69
2020-10-05 5.9 5.67 5.67 5.85 73300.0 5.85
2020-10-02 5.69 5.41 5.41 5.65 51200.0 5.65
2020-10-01 5.66 5.47 5.53 5.61 63000.0 5.61
2020-09-30 5.7 5.51 5.63 5.54 34100.0 5.54
2020-09-29 5.63 5.49 5.53 5.63 26800.0 5.63
2020-09-28 5.59 5.29 5.29 5.57 61200.0 5.57
2020-09-25 5.36 5.2 5.2 5.25 46400.0 5.25
2020-09-24 5.39 5.15 5.21 5.26 38700.0 5.26
2020-09-23 5.52 5.16 5.49 5.18 100600.0 5.18
2020-09-22 5.6 5.4 5.59 5.55 47200.0 5.55
2020-09-21 5.65 5.37 5.53 5.52 120800.0 5.52
2020-09-18 5.82 5.49 5.78 5.78 336800.0 5.78
2020-09-17 5.87 5.72 5.77 5.72 47300.0 5.72
2020-09-16 5.97 5.71 5.71 5.83 83100.0 5.83
2020-09-15 5.83 5.68 5.78 5.71 59100.0 5.71
2020-09-14 5.85 5.69 5.73 5.81 69800.0 5.81
2020-09-11 5.88 5.67 5.8 5.73 63700.0 5.73
2020-09-10 6.07 5.8 5.98 5.8 68100.0 5.8
2020-09-09 6.12 6.0 6.04 6.0 70300.0 6.0
2020-09-08 6.17 5.96 6.0 6.01 109300.0 6.01
2020-09-04 6.19 6.03 6.03 6.13 55100.0 6.13
2020-09-03 6.18 6.0 6.13 6.09 55700.0 6.09
2020-09-02 6.14 5.93 5.93 6.12 50200.0 6.12
2020-09-01 6.0 5.8 5.8 5.97 49000.0 5.97
2020-08-31 5.97 5.83 5.87 5.85 131900.0 5.85
2020-08-28 6.08 5.95 5.95 6.01 42900.0 6.01
2020-08-27 6.09 5.89 5.89 5.97 82800.0 5.97
2020-08-26 5.97 5.86 5.93 5.91 35400.0 5.91
2020-08-25 5.99 5.88 5.96 5.94 33100.0 5.94
2020-08-24 5.93 5.78 5.81 5.93 34800.0 5.93
2020-08-21 5.88 5.75 5.8 5.78 63200.0 5.78
2020-08-20 5.91 5.8 5.8 5.85 28700.0 5.85
2020-08-19 5.97 5.8 5.85 5.88 62400.0 5.88
2020-08-18 5.97 5.9 5.94 5.93 30100.0 5.93
2020-08-17 6.03 5.85 5.94 6.01 36100.0 6.01
2020-08-14 5.97 5.85 5.89 5.97 23200.0 5.97
2020-08-13 5.98 5.86 5.86 5.93 39300.0 5.93
2020-08-12 6.09 5.92 6.07 5.93 49300.0 5.93
2020-08-11 6.18 5.91 6.04 5.93 114800.0 5.93
2020-08-10 6.13 5.97 5.97 6.0 115700.0 6.0
2020-08-07 5.99 5.68 5.68 5.95 54400.0 5.95
2020-08-06 5.83 5.67 5.67 5.72 45600.0 5.72
2020-08-05 5.93 5.68 5.75 5.88 87200.0 5.88
2020-08-04 5.74 5.64 5.66 5.7 37200.0 5.7
2020-08-03 5.84 5.61 5.78 5.69 49300.0 5.69
2020-07-31 5.9 5.62 5.84 5.74 145000.0 5.74
2020-07-30 5.98 5.77 5.77 5.9 44100.0 5.9
2020-07-29 5.95 5.83 5.84 5.93 46700.0 5.93
2020-07-28 5.91 5.72 5.72 5.8 39200.0 5.8
2020-07-27 5.78 5.67 5.68 5.77 34300.0 5.77
2020-07-24 5.82 5.71 5.74 5.73 33000.0 5.73
2020-07-23 5.84 5.7 5.76 5.76 44000.0 5.76
2020-07-22 5.98 5.8 5.9 5.81 42500.0 5.81
2020-07-21 6.12 5.78 5.85 5.95 106900.0 5.95
2020-07-20 5.92 5.76 5.8 5.77 32100.0 5.77
2020-07-17 5.98 5.81 5.88 5.85 49600.0 5.85
2020-07-16 6.03 5.88 6.01 5.95 56100.0 5.95
2020-07-15 6.18 5.8 5.8 6.05 164300.0 6.05
2020-07-14 5.78 5.6 5.6 5.76 47400.0 5.76
2020-07-13 5.81 5.65 5.74 5.65 67200.0 5.65
2020-07-10 5.7 5.58 5.6 5.69 56600.0 5.69
2020-07-09 5.75 5.56 5.71 5.58 90300.0 5.58
2020-07-08 5.82 5.6 5.62 5.71 74700.0 5.71
2020-07-07 5.79 5.6 5.61 5.63 73100.0 5.63
2020-07-06 5.89 5.67 5.89 5.69 37100.0 5.69
2020-07-02 5.9 5.69 5.88 5.73 42400.0 5.73
2020-07-01 6.09 5.73 6.0 5.74 102900.0 5.74
2020-06-30 6.07 5.79 5.79 5.99 118700.0 5.99
2020-06-29 5.89 5.62 5.62 5.87 71600.0 5.87
2020-06-26 5.69 5.56 5.66 5.59 274300.0 5.59
2020-06-25 5.79 5.56 5.63 5.77 73100.0 5.77
2020-06-24 5.81 5.61 5.73 5.67 75100.0 5.67
2020-06-23 5.95 5.75 5.84 5.87 106300.0 5.87
2020-06-22 5.77 5.49 5.51 5.74 106200.0 5.74
2020-06-19 5.62 5.34 5.44 5.62 351900.0 5.62
2020-06-18 5.63 5.4 5.4 5.46 85000.0 5.46
2020-06-17 5.74 5.46 5.62 5.52 61600.0 5.52
2020-06-16 5.99 5.66 5.99 5.69 50600.0 5.69
2020-06-15 5.75 5.33 5.45 5.74 102700.0 5.74
2020-06-12 5.73 5.4 5.65 5.7 119700.0 5.7
2020-06-11 5.78 5.36 5.7 5.38 121700.0 5.38
2020-06-10 6.14 5.86 6.05 5.91 88900.0 5.91
2020-06-09 6.3 6.02 6.19 6.17 76100.0 6.17
2020-06-08 6.34 5.96 6.04 6.31 140400.0 6.31
2020-06-05 6.15 5.97 6.1 5.97 106000.0 5.97
2020-06-04 6.07 5.71 5.75 5.8 86700.0 5.8
2020-06-03 6.16 5.82 6.16 5.84 90600.0 5.84
2020-06-02 6.26 5.96 6.16 6.0 75000.0 6.0
2020-06-01 6.25 5.99 6.16 6.09 126100.0 6.09
2020-05-29 6.18 6.0 6.16 6.08 115900.0 6.08
2020-05-28 6.66 6.26 6.6 6.31 104600.0 6.31
2020-05-27 6.58 6.22 6.27 6.58 196900.0 6.58
2020-05-26 6.22 6.04 6.17 6.16 95000.0 6.16
2020-05-22 6.08 5.9 6.08 5.98 39800.0 5.98
2020-05-21 6.15 5.93 6.05 6.03 72300.0 6.03
2020-05-20 5.99 5.75 5.82 5.99 115800.0 5.99
2020-05-19 5.81 5.6 5.73 5.64 74100.0 5.64
2020-05-18 5.89 5.64 5.65 5.85 206100.0 5.85
2020-05-15 5.4 5.16 5.17 5.38 95400.0 5.38
2020-05-14 5.17 4.96 5.12 5.11 115400.0 5.11
2020-05-13 5.37 5.18 5.22 5.3 83000.0 5.3
2020-05-12 5.58 5.27 5.56 5.32 131900.0 5.32
2020-05-11 5.69 5.39 5.52 5.59 97800.0 5.59
2020-05-08 5.77 5.34 5.56 5.69 81300.0 5.69
2020-05-07 5.52 5.26 5.46 5.36 81500.0 5.36
2020-05-06 5.55 5.3 5.5 5.34 91700.0 5.34
2020-05-05 5.9 5.52 5.81 5.55 86100.0 5.55
2020-05-04 5.7 5.45 5.46 5.69 65300.0 5.69
2020-05-01 5.62 5.45 5.58 5.59 95600.0 5.59
2020-04-30 5.94 5.55 5.92 5.56 121600.0 5.56
2020-04-29 6.34 6.12 6.15 6.19 164200.0 6.19
2020-04-28 6.05 5.67 5.71 5.97 106800.0 5.97
2020-04-27 5.78 5.53 5.53 5.7 97200.0 5.7
2020-04-24 5.58 5.42 5.56 5.52 42700.0 5.52
2020-04-23 5.69 5.52 5.58 5.6 63100.0 5.6
2020-04-22 5.82 5.53 5.8 5.6 70300.0 5.6
2020-04-21 5.65 5.38 5.4 5.64 59000.0 5.64
2020-04-20 5.64 5.41 5.41 5.59 48800.0 5.59
2020-04-17 5.68 5.39 5.43 5.63 114300.0 5.63
2020-04-16 5.62 5.12 5.58 5.33 147500.0 5.33
2020-04-15 5.78 5.51 5.64 5.55 89200.0 5.55
2020-04-14 6.01 5.65 5.89 5.97 83200.0 5.97
2020-04-13 5.92 5.5 5.88 5.65 65600.0 5.65
2020-04-09 6.11 5.69 5.76 6.01 98300.0 6.01
2020-04-08 6.16 5.47 6.15 5.59 115500.0 5.59
2020-04-07 6.34 5.92 5.99 6.05 140700.0 6.05
2020-04-06 6.01 5.47 5.47 6.01 120000.0 6.01
2020-04-03 5.46 5.25 5.25 5.4 87300.0 5.4
2020-04-02 5.76 5.25 5.52 5.43 91700.0 5.43
2020-04-01 6.28 5.53 5.98 5.54 109900.0 5.54
2020-03-31 6.52 6.02 6.02 6.52 214700.0 6.52
2020-03-30 6.17 5.52 5.57 6.17 127400.0 6.17
2020-03-27 6.3 5.59 6.24 5.62 113300.0 5.62
2020-03-26 6.7 6.33 6.45 6.7 87500.0 6.7
2020-03-25 6.64 6.28 6.36 6.64 117100.0 6.64
2020-03-24 6.52 5.96 6.05 6.52 192700.0 6.52
2020-03-23 6.05 5.53 5.66 6.01 139700.0 6.01
2020-03-20 5.79 5.37 5.68 5.69 209300.0 5.69
2020-03-19 5.96 4.62 4.72 5.68 166600.0 5.68
2020-03-18 5.88 4.69 5.76 4.7 136500.0 4.7
2020-03-17 6.2 5.06 5.06 6.2 236300.0 6.2
2020-03-16 5.1 3.55 4.15 5.05 186900.0 5.05
2020-03-13 4.45 4.11 4.24 4.44 136200.0 4.44
2020-03-12 4.65 4.0 4.45 4.06 155100.0 4.06
2020-03-11 5.02 4.52 4.99 4.57 63100.0 4.57
2020-03-10 5.17 4.85 4.85 5.12 98500.0 5.12
2020-03-09 5.0 4.65 4.95 4.81 85300.0 4.81
2020-03-06 5.31 5.05 5.15 5.26 75300.0 5.26
2020-03-05 5.73 5.27 5.68 5.36 80300.0 5.36
2020-03-04 5.91 5.32 5.91 5.78 108400.0 5.78
2020-03-03 6.19 5.77 6.14 5.83 87700.0 5.83
2020-03-02 6.14 5.78 5.84 6.14 114100.0 6.14
2020-02-28 6.18 5.63 6.08 5.84 184300.0 5.84
2020-02-27 6.29 6.09 6.12 6.09 109700.0 6.09
2020-02-26 6.29 6.2 6.27 6.23 50900.0 6.23
2020-02-25 6.43 6.14 6.38 6.2 58200.0 6.2
2020-02-24 6.42 6.28 6.32 6.4 85000.0 6.4
2020-02-21 6.42 6.25 6.32 6.32 47700.0 6.32
2020-02-20 6.33 6.16 6.16 6.32 32900.0 6.32
2020-02-19 6.39 6.24 6.39 6.24 23800.0 6.24
2020-02-18 6.43 6.11 6.11 6.42 78400.0 6.42