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

Cion Investment Corp (NY: CION )

12.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 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 31, 2024 10.75 10.76 10.52 10.53 275,643 -0.23(-2.10%)
Jan 30, 2024 10.67 10.76 10.64 10.75 221,602 +0.08(+0.79%)
Jan 29, 2024 10.62 10.68 10.59 10.67 258,867 +0.08(+0.71%)
Jan 26, 2024 10.55 10.60 10.53 10.59 280,026 +0.09(+0.90%)
Jan 25, 2024 10.53 10.53 10.38 10.50 227,955 +0.05(+0.45%)
Jan 24, 2024 10.65 10.65 10.44 10.45 276,545 -0.09(-0.89%)
Jan 23, 2024 10.60 10.67 10.52 10.55 270,095 -0.04(-0.36%)
Jan 22, 2024 10.45 10.59 10.45 10.59 286,553 +0.18(+1.72%)
Jan 19, 2024 10.43 10.47 10.32 10.41 353,175 -0.01(-0.09%)
Jan 18, 2024 10.39 10.47 10.32 10.42 324,368 +0.03(+0.27%)
Jan 17, 2024 10.36 10.51 10.36 10.39 246,686 +0.00(+0.00%)
Jan 16, 2024 10.41 10.49 10.38 10.39 201,561 -0.15(-1.43%)
Jan 12, 2024 10.56 10.60 10.48 10.54 209,930 +0.05(+0.45%)
Jan 11, 2024 10.60 10.60 10.38 10.49 266,018 -0.07(-0.62%)
Jan 10, 2024 10.61 10.68 10.54 10.56 210,262 -0.08(-0.71%)
Jan 09, 2024 10.68 10.69 10.56 10.63 372,243 -0.04(-0.35%)
Jan 08, 2024 10.54 10.69 10.52 10.67 309,937 +0.17(+1.61%)
Jan 05, 2024 10.41 10.51 10.40 10.50 279,234 +0.11(+1.09%)
Jan 04, 2024 10.29 10.49 10.29 10.39 296,673 +0.10(+1.01%)
Jan 03, 2024 10.47 10.49 10.24 10.28 303,100 -0.21(-1.97%)
Jan 02, 2024 10.53 10.59 10.40 10.49 297,915 -0.15(-1.42%)
Dec 29, 2023 10.80 10.80 10.63 10.64 219,183 -0.12(-1.14%)
Dec 28, 2023 10.75 10.86 10.72 10.76 231,295 +0.05(+0.44%)
Dec 27, 2023 10.74 10.81 10.71 10.72 199,245 -0.06(-0.52%)
Dec 26, 2023 10.80 10.85 10.72 10.77 230,782 +0.00(+0.00%)
Dec 22, 2023 10.72 10.84 10.69 10.77 311,989 +0.07(+0.61%)
Dec 21, 2023 10.67 10.71 10.58 10.71 297,927 +0.07(+0.71%)
Dec 20, 2023 10.74 10.80 10.62 10.63 318,705 -0.14(-1.29%)
Dec 19, 2023 10.61 10.86 10.58 10.77 624,320 +0.18(+1.66%)
Dec 18, 2023 10.46 10.63 10.45 10.60 435,677 +0.17(+1.60%)
Dec 15, 2023 10.54 10.59 10.36 10.43 2,001,768 +0.03(+0.27%)
Dec 14, 2023 10.34 10.50 10.32 10.40 425,689 +0.07(+0.72%)
Dec 13, 2023 9.837 10.33 9.837 10.33 642,446 +0.47(+4.78%)
Dec 12, 2023 9.930 9.995 9.856 9.856 426,404 -0.06(-0.56%)
Dec 11, 2023 10.04 10.07 9.911 9.911 383,331 -0.22(-2.19%)
Dec 08, 2023 9.976 10.17 9.976 10.13 401,778 +0.10(+1.01%)
Dec 07, 2023 9.921 10.07 9.921 10.03 240,557 +0.09(+0.93%)
Dec 06, 2023 9.967 10.04 9.805 9.939 438,579 -0.02(-0.19%)
Dec 05, 2023 9.939 10.06 9.930 9.958 279,815 -0.01(-0.09%)
Dec 04, 2023 9.939 10.01 9.902 9.967 354,215 +0.06(+0.56%)
Dec 01, 2023 9.856 9.939 9.791 9.911 239,671 +0.13(+1.32%)
Nov 30, 2023 9.763 9.814 9.723 9.782 260,918 -0.02(-0.19%)
Nov 29, 2023 9.854 9.890 9.765 9.800 329,709 +0.04(+0.37%)
Nov 28, 2023 9.818 9.836 9.738 9.765 216,390 -0.02(-0.18%)
Nov 27, 2023 9.809 9.929 9.706 9.783 292,424 -0.03(-0.27%)
Nov 24, 2023 9.818 9.854 9.778 9.809 105,651 -0.01(-0.09%)
Nov 22, 2023 9.854 9.890 9.765 9.818 189,754 -0.04(-0.36%)
Nov 21, 2023 9.863 9.908 9.827 9.854 180,661 -0.06(-0.63%)
Nov 20, 2023 9.881 9.962 9.774 9.917 261,205 +0.01(+0.09%)
Nov 17, 2023 9.872 9.971 9.809 9.908 209,412 +0.05(+0.55%)
Nov 16, 2023 10.01 10.03 9.845 9.854 199,159 -0.16(-1.61%)
Nov 15, 2023 9.908 10.03 9.908 10.02 280,701 +0.08(+0.81%)
Nov 14, 2023 9.809 9.971 9.809 9.935 241,277 +0.14(+1.46%)
Nov 13, 2023 9.809 9.989 9.783 9.791 157,558 -0.10(-1.00%)
Nov 10, 2023 9.621 9.908 9.608 9.890 313,661 +0.35(+3.66%)
Nov 09, 2023 9.406 9.738 9.348 9.541 516,592 +0.34(+3.70%)
Nov 08, 2023 9.209 9.263 9.102 9.200 158,742 +0.02(+0.20%)
Nov 07, 2023 9.138 9.191 9.084 9.182 189,972 +0.04(+0.49%)
Nov 06, 2023 9.218 9.236 9.066 9.138 129,732 -0.09(-0.97%)
Nov 03, 2023 9.200 9.344 9.173 9.227 261,791 +0.13(+1.48%)
Nov 02, 2023 9.012 9.093 9.003 9.093 272,257 +0.18(+2.01%)
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.