Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.