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 (%)
Jan 19, 2023 11.24 0 -0.08(-0.70%)
Jan 18, 2023 11.32 11.52 11.23 11.32 555,229 -0.01(-0.09%)
Jan 17, 2023 11.36 11.51 11.17 11.33 73,066 +0.11(+0.97%)
Jan 13, 2023 10.94 11.25 10.93 11.22 27,287 +0.08(+0.71%)
Jan 12, 2023 10.98 11.19 10.86 11.14 36,161 +0.31(+2.82%)
Jan 11, 2023 10.68 10.88 10.67 10.84 90,897 +0.23(+2.13%)
Jan 10, 2023 10.65 10.75 10.53 10.61 139,412 -0.12(-1.10%)
Jan 09, 2023 10.45 10.76 10.45 10.73 200,092 +0.34(+3.32%)
Jan 06, 2023 10.09 10.38 9.990 10.38 151,583 +0.36(+3.63%)
Jan 05, 2023 10.07 10.11 10.02 10.02 78,798 -0.19(-1.83%)
Jan 04, 2023 10.19 10.35 10.11 10.21 77,325 +0.15(+1.47%)
Jan 03, 2023 9.941 10.08 9.867 10.06 63,324 +0.23(+2.30%)
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%)
Oct 03, 2022 9.388 9.809 9.307 9.717 88,066 +0.47(+5.12%)
Sep 30, 2022 9.214 9.321 9.118 9.243 106,484 +0.15(+1.70%)
Sep 29, 2022 9.417 9.417 9.021 9.089 251,139 -0.46(-4.85%)
Sep 28, 2022 9.116 9.565 9.116 9.553 36,453 +0.45(+4.90%)
Sep 27, 2022 9.353 9.515 9.069 9.107 74,218 -0.22(-2.34%)
Sep 26, 2022 9.258 9.647 9.258 9.325 86,964 -0.06(-0.61%)
Sep 23, 2022 9.960 9.960 9.366 9.382 195,078 -0.68(-6.79%)
Sep 22, 2022 10.37 10.37 10.04 10.06 45,509 -0.33(-3.19%)
Sep 21, 2022 10.53 10.63 10.40 10.40 27,212 -0.11(-1.08%)
Sep 20, 2022 10.75 10.75 10.43 10.51 33,096 -0.40(-3.65%)
Sep 19, 2022 10.55 10.97 10.55 10.91 33,334 +0.22(+2.04%)
Sep 16, 2022 10.90 10.90 10.55 10.69 30,910 -0.32(-2.93%)
Sep 15, 2022 11.16 11.48 10.99 11.01 22,257 -0.16(-1.44%)
Sep 14, 2022 10.81 11.19 10.77 11.17 45,170 +0.32(+2.97%)
Sep 13, 2022 11.04 11.04 10.82 10.85 25,667 -0.52(-4.59%)
Sep 12, 2022 11.14 11.39 11.12 11.37 35,494 +0.34(+3.10%)
Sep 09, 2022 10.92 11.03 10.92 11.03 23,885 +0.34(+3.19%)
Sep 08, 2022 10.48 10.74 10.42 10.69 22,785 +0.13(+1.26%)
Sep 07, 2022 10.32 10.61 10.16 10.56 34,237 +0.23(+2.20%)
Sep 06, 2022 10.34 10.57 10.21 10.33 64,537 -0.03(-0.28%)
Sep 02, 2022 10.39 10.62 10.25 10.36 52,597 +0.15(+1.49%)
Sep 01, 2022 10.28 10.28 9.989 10.21 30,727 -0.19(-1.82%)
Aug 31, 2022 10.38 10.45 10.31 10.40 97,323 +0.09(+0.92%)
Aug 30, 2022 10.52 10.52 10.12 10.30 67,952 -0.10(-1.00%)
Aug 29, 2022 10.34 10.44 10.14 10.41 51,058 +0.07(+0.69%)
Aug 26, 2022 10.91 10.91 10.32 10.34 93,788 -0.54(-4.93%)
Aug 25, 2022 10.83 10.95 10.65 10.87 75,078 +0.14(+1.33%)
Aug 24, 2022 10.58 10.78 10.54 10.73 23,829 +0.11(+1.07%)
Aug 23, 2022 10.55 10.75 10.55 10.62 22,774 +0.00(+0.00%)
Aug 22, 2022 10.99 10.99 10.60 10.62 39,997 -0.46(-4.20%)
Aug 19, 2022 11.43 11.43 11.05 11.08 81,747 -0.49(-4.26%)
Aug 18, 2022 11.44 11.67 11.27 11.57 181,329 +0.10(+0.91%)
Aug 17, 2022 11.67 11.67 11.35 11.47 46,818 -0.34(-2.89%)
Aug 16, 2022 11.74 11.82 11.54 11.81 47,253 -0.03(-0.24%)
Aug 15, 2022 11.71 11.92 11.60 11.84 21,554 +0.11(+0.97%)
Aug 12, 2022 11.29 11.75 11.28 11.72 91,339 +0.51(+4.57%)
Aug 11, 2022 11.01 11.83 11.01 11.21 64,757 +0.39(+3.59%)
Aug 10, 2022 10.44 10.90 10.44 10.82 46,483 +0.54(+5.26%)
Aug 09, 2022 10.61 10.61 10.28 10.28 44,918 -0.39(-3.64%)
Aug 08, 2022 10.72 10.86 10.62 10.67 32,820 +0.09(+0.81%)
Aug 05, 2022 10.68 10.68 10.41 10.59 70,156 -0.26(-2.36%)
Aug 04, 2022 10.84 10.86 10.79 10.84 11,399 -0.05(-0.44%)
Aug 03, 2022 10.68 10.98 10.66 10.89 169,760 +0.20(+1.86%)
Aug 02, 2022 10.71 10.82 10.58 10.69 19,327 -0.14(-1.31%)
Aug 01, 2022 10.82 11.00 10.80 10.83 10,751 -0.10(-0.95%)
Jul 29, 2022 10.80 10.99 10.79 10.94 32,007 +0.10(+0.96%)
Jul 28, 2022 10.63 10.92 10.51 10.83 20,469 +0.15(+1.42%)
Jul 27, 2022 10.25 10.72 10.18 10.68 39,396 +0.58(+5.73%)
Jul 26, 2022 10.53 10.53 10.08 10.10 31,229 -0.55(-5.16%)
Jul 25, 2022 10.86 10.86 10.62 10.65 13,911 -0.16(-1.49%)
Jul 22, 2022 10.89 10.96 10.79 10.81 41,586 -0.06(-0.52%)
Jul 21, 2022 10.80 10.87 10.58 10.87 8,651 +0.08(+0.70%)
Jul 20, 2022 10.50 10.81 10.43 10.80 30,285 +0.31(+2.99%)
Jul 19, 2022 10.31 10.52 10.31 10.48 42,139 +0.37(+3.66%)
Jul 18, 2022 10.17 10.40 10.10 10.11 30,131 +0.16(+1.62%)
Jul 15, 2022 9.818 10.01 9.761 9.951 36,215 +0.22(+2.24%)
Jul 14, 2022 9.657 9.780 9.410 9.733 50,531 -0.15(-1.54%)
Jul 13, 2022 9.913 9.951 9.486 9.885 55,219 -0.02(-0.19%)
Jul 12, 2022 10.19 10.19 9.856 9.904 42,744 -0.24(-2.34%)
Jul 11, 2022 10.24 10.24 9.998 10.14 99,487 -0.24(-2.28%)
Jul 08, 2022 10.34 10.55 10.16 10.38 15,488 -0.02(-0.18%)
Jul 07, 2022 10.07 10.41 10.06 10.40 25,819 +0.44(+4.38%)
Jul 06, 2022 10.06 10.06 9.742 9.960 27,379 +0.00(+0.00%)
Jul 05, 2022 9.979 10.03 9.657 9.960 77,459 -0.22(-2.14%)
Jul 01, 2022 9.998 10.33 9.989 10.18 12,426 +0.09(+0.94%)
Jun 30, 2022 9.998 10.20 9.913 10.08 61,113 -0.09(-0.93%)
Jun 29, 2022 10.25 10.26 10.07 10.18 38,731 +0.00(+0.00%)
Jun 28, 2022 10.44 10.51 10.16 10.18 80,023 -0.18(-1.71%)
Jun 27, 2022 10.45 10.52 10.23 10.36 55,756 -0.03(-0.27%)
Jun 24, 2022 10.27 10.47 10.27 10.38 61,924 +0.26(+2.58%)
Jun 23, 2022 10.13 10.26 9.983 10.12 46,203 +0.06(+0.56%)
Jun 22, 2022 10.01 10.27 10.01 10.07 80,177 -0.19(-1.82%)
Jun 21, 2022 10.37 10.45 10.15 10.25 46,852 +0.17(+1.67%)
Jun 17, 2022 10.02 10.24 9.899 10.09 133,426 +0.03(+0.28%)
Jun 16, 2022 10.29 10.37 9.983 10.06 80,234 -0.53(-5.02%)
Jun 15, 2022 10.30 10.71 10.30 10.59 54,566 +0.34(+3.28%)
Jun 14, 2022 10.28 10.42 10.19 10.25 68,935 -0.10(-0.99%)
Jun 13, 2022 10.52 10.61 10.17 10.36 56,462 -0.56(-5.13%)
Jun 10, 2022 11.17 11.22 10.75 10.92 53,368 -0.42(-3.70%)
Jun 09, 2022 11.65 11.65 11.33 11.34 30,777 -0.34(-2.88%)
Jun 08, 2022 11.67 11.94 11.62 11.67 30,866 -0.09(-0.79%)
Jun 07, 2022 11.66 11.78 11.52 11.76 30,246 +0.03(+0.24%)
Jun 06, 2022 11.86 11.86 11.63 11.74 19,457 +0.06(+0.48%)
Jun 03, 2022 11.83 11.90 11.67 11.68 42,934 -0.23(-1.96%)
Jun 02, 2022 11.59 11.97 11.57 11.91 47,379 +0.34(+2.90%)
Jun 01, 2022 11.82 11.90 11.44 11.58 39,270 -0.22(-1.90%)
May 31, 2022 11.76 11.94 11.63 11.80 94,200 +0.16(+1.36%)
May 27, 2022 11.65 11.70 11.51 11.64 62,223 +0.12(+1.05%)
May 26, 2022 11.24 11.58 11.17 11.52 40,009 +0.42(+3.78%)
May 25, 2022 11.06 11.20 10.95 11.10 31,916 +0.04(+0.34%)
May 24, 2022 10.77 11.06 10.69 11.06 48,833 +0.24(+2.24%)
May 23, 2022 10.77 10.86 10.70 10.82 10,536 +0.16(+1.49%)
May 20, 2022 10.84 10.93 10.52 10.66 67,916 -0.02(-0.17%)
May 19, 2022 10.74 10.82 10.64 10.68 90,857 -0.02(-0.17%)
May 18, 2022 10.71 10.77 10.31 10.70 135,198 -0.14(-1.29%)
May 17, 2022 10.49 10.89 10.49 10.84 112,243 +0.51(+4.97%)
May 16, 2022 10.47 10.50 10.15 10.33 133,296 -0.46(-4.24%)
May 13, 2022 10.38 10.89 10.37 10.79 98,823 +0.53(+5.19%)
May 12, 2022 10.30 10.67 9.945 10.25 223,516 -0.26(-2.48%)
May 11, 2022 10.60 10.91 10.51 10.51 70,400 -0.08(-0.79%)
May 10, 2022 11.19 11.25 10.54 10.60 210,439 -0.37(-3.40%)
May 09, 2022 11.45 11.55 10.91 10.97 106,701 -0.68(-5.84%)
May 06, 2022 11.84 11.90 11.62 11.65 56,677 -0.27(-2.27%)
May 05, 2022 12.41 12.41 11.82 11.92 118,869 -0.55(-4.41%)
May 04, 2022 12.27 12.47 12.01 12.47 64,580 +0.30(+2.45%)
May 03, 2022 12.35 12.35 12.09 12.18 65,525 -0.16(-1.29%)
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.