Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Financial Corp OR (NY: CIXX )

11.42 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.01 10.01 9.714 9.833 43,934 -0.18(-1.77%)
Dec 29, 2022 9.468 10.04 9.468 10.01 108,037 +0.69(+7.39%)
Dec 28, 2022 9.398 9.514 9.215 9.321 68,705 -0.14(-1.53%)
Dec 27, 2022 9.398 9.504 9.398 9.466 23,190 +0.01(+0.10%)
Dec 23, 2022 9.639 9.639 9.379 9.456 40,888 -0.17(-1.81%)
Dec 22, 2022 9.755 9.755 9.330 9.630 49,334 -0.12(-1.24%)
Dec 21, 2022 9.553 9.755 9.466 9.751 117,669 +0.34(+3.64%)
Dec 20, 2022 9.243 9.524 9.243 9.408 70,321 +0.10(+1.04%)
Dec 19, 2022 9.582 9.659 9.282 9.311 105,104 -0.18(-1.93%)
Dec 16, 2022 9.485 9.572 9.412 9.495 40,220 -0.15(-1.60%)
Dec 15, 2022 9.755 9.765 9.591 9.649 40,169 -0.31(-3.10%)
Dec 14, 2022 9.852 10.08 9.852 9.958 26,330 +0.07(+0.68%)
Dec 13, 2022 9.804 10.26 9.804 9.891 45,318 +0.16(+1.69%)
Dec 12, 2022 9.553 9.755 9.485 9.726 53,993 +0.13(+1.31%)
Dec 09, 2022 9.649 9.765 9.572 9.601 29,390 -0.17(-1.78%)
Dec 08, 2022 9.668 10.03 9.659 9.775 63,381 +0.14(+1.50%)
Dec 07, 2022 9.881 9.881 9.567 9.630 41,519 -0.14(-1.48%)
Dec 06, 2022 9.939 9.958 9.746 9.775 32,077 -0.19(-1.94%)
Dec 05, 2022 10.30 10.33 9.900 9.968 27,279 -0.34(-3.28%)
Dec 02, 2022 10.40 10.40 10.20 10.31 47,287 -0.14(-1.30%)
Dec 01, 2022 9.968 10.50 9.968 10.44 108,048 +0.21(+2.08%)
Nov 30, 2022 9.755 10.27 9.746 10.23 125,685 +0.33(+3.32%)
Nov 29, 2022 9.939 9.939 9.794 9.900 33,896 -0.04(-0.39%)
Nov 28, 2022 10.27 10.27 9.881 9.939 52,701 -0.42(-4.01%)
Nov 25, 2022 10.33 10.36 10.31 10.35 6,722 +0.01(+0.09%)
Nov 23, 2022 10.16 10.35 10.16 10.34 41,911 +0.18(+1.81%)
Nov 22, 2022 10.05 10.22 9.997 10.16 43,545 +0.18(+1.84%)
Nov 21, 2022 10.14 10.18 9.978 9.978 40,428 -0.20(-1.99%)
Nov 18, 2022 10.43 10.43 10.18 10.18 43,619 -0.18(-1.77%)
Nov 17, 2022 10.53 10.56 10.29 10.36 61,496 -0.27(-2.54%)
Nov 16, 2022 10.88 10.88 10.59 10.63 65,976 -0.33(-3.00%)
Nov 15, 2022 10.76 11.07 10.69 10.96 140,991 +0.40(+3.75%)
Nov 14, 2022 10.89 10.89 10.50 10.57 55,214 -0.33(-3.01%)
Nov 11, 2022 10.58 10.96 10.58 10.90 141,587 +0.40(+3.77%)
Nov 10, 2022 10.11 10.50 10.08 10.50 71,593 +0.76(+7.84%)
Nov 09, 2022 10.01 10.01 9.668 9.736 40,348 -0.27(-2.70%)
Nov 08, 2022 9.881 10.23 9.881 10.01 22,814 +0.06(+0.58%)
Nov 07, 2022 9.746 9.958 9.697 9.949 34,505 +0.20(+2.08%)
Nov 04, 2022 9.475 9.813 9.408 9.746 44,970 +0.55(+5.99%)
Nov 03, 2022 9.272 9.446 9.195 9.195 21,778 -0.20(-2.16%)
Nov 02, 2022 9.717 9.871 9.379 9.398 29,164 -0.39(-3.95%)
Nov 01, 2022 9.833 9.958 9.659 9.784 46,212 +0.14(+1.40%)
Oct 31, 2022 9.891 9.891 9.649 9.649 67,088 -0.36(-3.57%)
Oct 28, 2022 9.900 10.01 9.794 10.01 21,728 +0.09(+0.88%)
Oct 27, 2022 9.900 10.06 9.842 9.920 23,173 +0.06(+0.59%)
Oct 26, 2022 9.958 10.08 9.833 9.862 25,150 -0.14(-1.45%)
Oct 25, 2022 9.630 10.05 9.630 10.01 51,484 +0.40(+4.12%)
Oct 24, 2022 9.504 9.611 9.214 9.611 42,174 +0.12(+1.22%)
Oct 21, 2022 9.070 9.524 8.992 9.495 40,836 +0.38(+4.13%)
Oct 20, 2022 9.292 9.525 9.118 9.118 33,200 -0.21(-2.28%)
Oct 19, 2022 9.321 9.340 9.099 9.330 104,709 -0.10(-1.02%)
Oct 18, 2022 9.446 9.611 9.345 9.427 78,983 +0.26(+2.85%)
Oct 17, 2022 8.471 9.214 8.471 9.166 143,779 +0.58(+6.75%)
Oct 14, 2022 8.925 8.925 8.538 8.587 30,923 -0.25(-2.84%)
Oct 13, 2022 8.451 8.925 8.210 8.838 94,489 +0.13(+1.44%)
Oct 12, 2022 8.683 8.790 8.596 8.712 41,620 +0.02(+0.22%)
Oct 11, 2022 8.799 8.963 8.674 8.693 103,106 -0.14(-1.64%)
Oct 10, 2022 9.041 9.050 8.828 8.838 39,367 -0.23(-2.56%)
Oct 07, 2022 9.205 9.214 8.992 9.070 103,476 -0.28(-3.00%)
Oct 06, 2022 9.630 9.697 9.330 9.350 45,337 -0.36(-3.68%)
Oct 05, 2022 9.659 9.794 9.524 9.707 28,754 -0.18(-1.86%)
Oct 04, 2022 9.997 10.08 9.862 9.891 25,657 +0.17(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.