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

Cion Investment Corp (NY: CION )

12.05 -0.05 (-0.45%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 13, 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 (%)
May 31, 2023 8.177 8.263 8.039 8.177 304,834 -0.11(-1.36%)
May 30, 2023 8.373 8.410 8.256 8.289 288,160 -0.02(-0.20%)
May 26, 2023 8.248 8.331 8.139 8.306 145,122 +0.07(+0.81%)
May 25, 2023 8.189 8.298 8.081 8.239 321,224 -0.03(-0.30%)
May 24, 2023 8.406 8.406 8.189 8.264 318,324 -0.13(-1.49%)
May 23, 2023 8.306 8.586 8.306 8.390 349,800 +0.11(+1.31%)
May 22, 2023 8.281 8.314 8.147 8.281 368,179 +0.03(+0.30%)
May 19, 2023 8.164 8.331 8.164 8.256 200,232 +0.15(+1.85%)
May 18, 2023 7.972 8.147 7.897 8.106 256,444 +0.09(+1.15%)
May 17, 2023 7.930 8.056 7.864 8.014 127,889 +0.13(+1.59%)
May 16, 2023 7.805 8.039 7.805 7.889 296,790 +0.14(+1.83%)
May 15, 2023 7.722 7.772 7.647 7.747 254,640 +0.03(+0.32%)
May 12, 2023 7.897 7.972 7.672 7.722 247,098 -0.14(-1.80%)
May 11, 2023 7.955 8.056 7.814 7.864 263,655 -0.15(-1.87%)
May 10, 2023 8.064 8.065 7.705 8.014 412,218 +0.05(+0.63%)
May 09, 2023 7.872 8.047 7.772 7.964 194,899 +0.12(+1.49%)
May 08, 2023 7.797 7.874 7.780 7.847 217,114 +0.04(+0.53%)
May 05, 2023 7.722 7.847 7.705 7.805 167,476 +0.18(+2.41%)
May 04, 2023 7.672 7.672 7.505 7.622 227,235 -0.10(-1.30%)
May 03, 2023 7.738 7.830 7.713 7.722 182,954 +0.00(+0.00%)
May 02, 2023 7.755 7.780 7.546 7.722 277,972 -0.09(-1.18%)
May 01, 2023 7.914 7.980 7.772 7.814 203,718 -0.10(-1.27%)
Apr 28, 2023 7.805 7.935 7.805 7.914 169,375 +0.13(+1.72%)
Apr 27, 2023 7.655 7.805 7.622 7.780 186,192 +0.11(+1.41%)
Apr 26, 2023 7.780 7.914 7.613 7.672 207,204 -0.08(-0.97%)
Apr 25, 2023 7.847 7.914 7.684 7.747 176,335 -0.16(-2.01%)
Apr 24, 2023 7.972 8.056 7.880 7.905 225,210 -0.04(-0.53%)
Apr 21, 2023 8.039 8.106 7.855 7.947 300,891 -0.10(-1.24%)
Apr 20, 2023 8.106 8.172 8.039 8.047 189,255 -0.13(-1.63%)
Apr 19, 2023 8.089 8.198 8.006 8.181 206,701 +0.10(+1.24%)
Apr 18, 2023 8.390 8.565 8.031 8.081 411,419 -0.55(-6.38%)
Apr 17, 2023 8.540 8.698 8.523 8.632 179,767 +0.14(+1.67%)
Apr 14, 2023 8.440 8.556 8.430 8.490 191,135 +0.09(+1.09%)
Apr 13, 2023 8.331 8.479 8.298 8.398 133,085 +0.08(+0.90%)
Apr 12, 2023 8.356 8.415 8.306 8.323 139,794 +0.02(+0.20%)
Apr 11, 2023 8.198 8.373 8.193 8.306 200,995 +0.13(+1.53%)
Apr 10, 2023 8.114 8.206 8.022 8.181 281,949 +0.09(+1.14%)
Apr 06, 2023 8.081 8.131 8.056 8.089 128,764 +0.01(+0.10%)
Apr 05, 2023 8.198 8.273 8.014 8.081 353,117 -0.21(-2.52%)
Apr 04, 2023 8.223 8.289 8.131 8.289 131,359 +0.08(+0.91%)
Apr 03, 2023 8.273 8.410 8.189 8.214 208,809 -0.03(-0.30%)
Mar 31, 2023 8.164 8.298 8.131 8.239 285,901 +0.17(+2.07%)
Mar 30, 2023 8.064 8.160 7.930 8.072 296,335 +0.09(+1.15%)
Mar 29, 2023 7.947 8.056 7.889 7.980 323,217 +0.12(+1.49%)
Mar 28, 2023 7.964 8.022 7.855 7.864 214,913 -0.13(-1.67%)
Mar 27, 2023 8.239 8.239 7.872 7.997 376,132 -0.13(-1.54%)
Mar 24, 2023 7.964 8.147 7.864 8.122 244,197 +0.16(+1.99%)
Mar 23, 2023 7.964 8.164 7.905 7.964 291,188 +0.03(+0.32%)
Mar 22, 2023 8.116 8.221 7.939 7.939 318,193 -0.19(-2.38%)
Mar 21, 2023 7.939 8.172 7.931 8.132 254,996 +0.31(+3.91%)
Mar 20, 2023 7.769 7.955 7.769 7.826 234,381 +0.14(+1.78%)
Mar 17, 2023 8.084 8.084 7.689 7.689 873,275 -0.45(-5.54%)
Mar 16, 2023 7.786 8.253 7.495 8.140 282,609 +0.48(+6.20%)
Mar 15, 2023 7.536 7.713 7.487 7.665 256,426 -0.10(-1.25%)
Mar 14, 2023 8.011 8.011 7.673 7.761 302,776 +0.00(+0.00%)
Mar 13, 2023 7.786 7.794 7.471 7.761 611,577 -0.15(-1.83%)
Mar 10, 2023 8.148 8.205 7.778 7.907 404,498 -0.21(-2.58%)
Mar 09, 2023 8.479 8.479 8.116 8.116 240,656 -0.36(-4.28%)
Mar 08, 2023 8.406 8.487 8.366 8.479 144,599 +0.06(+0.77%)
Mar 07, 2023 8.616 8.664 8.366 8.414 175,076 -0.23(-2.61%)
Mar 06, 2023 8.712 8.765 8.640 8.640 192,534 -0.06(-0.74%)
Mar 03, 2023 8.656 8.737 8.632 8.704 169,407 +0.04(+0.47%)
Mar 02, 2023 8.592 8.696 8.543 8.664 142,542 +0.02(+0.19%)
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.