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

Cion Investment Corp (NY: CION )

12.40 -0.09 (-0.72%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 28, 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, 2022 8.544 8.544 8.195 8.332 228,294 -0.12(-1.43%)
May 27, 2022 8.320 8.557 8.320 8.453 154,388 +0.15(+1.78%)
May 26, 2022 8.150 8.453 8.150 8.305 184,129 +0.16(+1.91%)
May 25, 2022 8.002 8.372 8.002 8.150 194,437 +0.07(+0.92%)
May 24, 2022 8.098 8.146 7.906 8.076 175,230 -0.08(-1.00%)
May 23, 2022 7.935 8.283 7.935 8.157 229,376 +0.25(+3.18%)
May 20, 2022 8.009 8.216 7.802 7.906 139,751 -0.13(-1.66%)
May 19, 2022 7.987 8.224 7.950 8.039 237,977 -0.07(-0.91%)
May 18, 2022 8.372 8.422 8.069 8.113 183,993 -0.16(-1.88%)
May 17, 2022 8.009 8.320 8.009 8.268 212,916 +0.30(+3.81%)
May 16, 2022 7.669 8.083 7.588 7.965 190,930 +0.30(+3.96%)
May 13, 2022 7.728 7.847 7.543 7.662 322,779 +0.04(+0.58%)
May 12, 2022 7.677 7.921 7.359 7.617 383,768 -0.16(-2.09%)
May 11, 2022 7.839 8.106 7.765 7.780 182,905 -0.13(-1.59%)
May 10, 2022 7.950 8.257 7.736 7.906 233,437 -0.04(-0.56%)
May 09, 2022 8.143 8.194 7.891 7.950 235,408 -0.30(-3.67%)
May 06, 2022 8.394 8.416 8.194 8.253 142,166 -0.16(-1.85%)
May 05, 2022 8.520 8.549 8.180 8.409 218,004 -0.10(-1.13%)
May 04, 2022 8.327 8.549 8.290 8.505 208,461 +0.10(+1.23%)
May 03, 2022 8.150 8.461 8.108 8.401 132,399 +0.22(+2.71%)
May 02, 2022 8.246 8.394 8.076 8.180 293,911 -0.10(-1.25%)
Apr 29, 2022 8.379 8.564 8.230 8.283 274,842 -0.22(-2.61%)
Apr 28, 2022 8.202 8.542 8.106 8.505 245,114 +0.32(+3.88%)
Apr 27, 2022 8.135 8.305 8.032 8.187 345,263 +0.13(+1.56%)
Apr 26, 2022 8.239 8.239 7.958 8.061 302,087 -0.27(-3.28%)
Apr 25, 2022 8.202 8.335 8.135 8.335 264,016 +0.04(+0.45%)
Apr 22, 2022 8.320 8.416 8.194 8.298 238,625 -0.07(-0.88%)
Apr 21, 2022 8.638 8.749 8.327 8.372 250,752 -0.23(-2.67%)
Apr 20, 2022 8.520 8.638 8.468 8.601 284,176 +0.01(+0.17%)
Apr 19, 2022 8.638 8.771 8.512 8.586 285,894 -0.08(-0.94%)
Apr 18, 2022 8.719 8.760 8.549 8.668 279,405 -0.06(-0.68%)
Apr 14, 2022 8.838 8.949 8.727 8.727 240,853 -0.14(-1.58%)
Apr 13, 2022 8.860 9.052 8.760 8.867 252,006 -0.03(-0.33%)
Apr 12, 2022 8.956 9.097 8.756 8.897 323,006 -0.10(-1.15%)
Apr 11, 2022 9.000 9.163 8.838 9.000 346,592 -0.06(-0.65%)
Apr 08, 2022 8.986 9.230 8.986 9.060 388,298 -0.11(-1.21%)
Apr 07, 2022 9.060 9.296 8.934 9.171 545,011 +0.10(+1.14%)
Apr 06, 2022 9.659 9.906 8.912 9.067 855,795 -0.84(-8.44%)
Apr 05, 2022 10.22 10.24 9.488 9.903 796,122 -0.53(-5.10%)
Apr 04, 2022 10.32 10.90 10.22 10.44 219,095 -0.01(-0.14%)
Apr 01, 2022 10.95 11.09 10.35 10.45 247,031 -0.50(-4.53%)
Mar 31, 2022 10.84 10.99 10.81 10.95 202,672 +0.02(+0.20%)
Mar 30, 2022 10.92 11.00 10.84 10.92 133,838 -0.04(-0.34%)
Mar 29, 2022 11.09 11.16 10.89 10.96 164,311 -0.12(-1.07%)
Mar 28, 2022 10.95 11.15 10.95 11.08 187,663 +0.12(+1.08%)
Mar 25, 2022 10.93 11.00 10.80 10.96 107,330 -0.11(-1.00%)
Mar 24, 2022 10.90 11.08 10.82 11.07 185,632 +0.30(+2.82%)
Mar 23, 2022 10.41 10.86 10.32 10.77 129,708 +0.41(+3.93%)
Mar 22, 2022 10.32 10.61 10.26 10.36 256,561 -0.07(-0.64%)
Mar 21, 2022 10.57 10.69 10.38 10.43 134,824 -0.25(-2.31%)
Mar 18, 2022 10.48 10.70 10.42 10.67 676,844 +0.17(+1.66%)
Mar 17, 2022 10.33 10.62 10.33 10.50 133,729 +0.09(+0.91%)
Mar 16, 2022 10.16 10.77 10.16 10.41 161,722 +0.22(+2.13%)
Mar 15, 2022 10.21 10.64 9.978 10.19 160,925 +0.06(+0.57%)
Mar 14, 2022 9.623 10.22 9.623 10.13 109,904 +0.41(+4.25%)
Mar 11, 2022 9.180 9.724 9.137 9.717 139,349 +0.54(+5.85%)
Mar 10, 2022 8.702 9.180 126,593 -0.05(-0.55%)
Mar 09, 2022 9.151 9.427 9.151 9.231 108,220 +0.16(+1.76%)
Mar 08, 2022 8.789 9.282 8.789 9.072 114,205 +0.28(+3.13%)
Mar 07, 2022 8.912 9.122 8.658 8.796 152,674 -0.06(-0.66%)
Mar 04, 2022 8.847 9.093 8.847 8.854 78,865 +0.00(+0.00%)
Mar 03, 2022 8.803 9.086 8.731 8.854 67,600 +0.05(+0.58%)
Mar 02, 2022 8.673 8.963 8.636 8.803 77,464 +0.25(+2.88%)
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.