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

Cion Investment Corp (NY: CION )

12.42 -0.07 (-0.56%)
Official Closing Price Updated: 4:10 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, 2023 8.419 8.508 8.277 8.419 296,062 -0.12(-1.36%)
May 30, 2023 8.621 8.660 8.501 8.535 279,868 -0.02(-0.20%)
May 26, 2023 8.492 8.578 8.380 8.552 140,946 +0.07(+0.81%)
May 25, 2023 8.432 8.544 8.320 8.483 311,980 -0.03(-0.30%)
May 24, 2023 8.655 8.655 8.432 8.509 309,163 -0.13(-1.49%)
May 23, 2023 8.552 8.840 8.552 8.638 339,734 +0.11(+1.31%)
May 22, 2023 8.526 8.561 8.389 8.526 357,584 +0.03(+0.30%)
May 19, 2023 8.406 8.578 8.406 8.501 194,470 +0.15(+1.85%)
May 18, 2023 8.208 8.389 8.131 8.346 249,064 +0.09(+1.15%)
May 17, 2023 8.165 8.294 8.097 8.251 124,208 +0.13(+1.59%)
May 16, 2023 8.036 8.277 8.036 8.122 288,249 +0.15(+1.83%)
May 15, 2023 7.950 8.002 7.873 7.976 247,312 +0.03(+0.32%)
May 12, 2023 8.131 8.208 7.899 7.950 239,987 -0.15(-1.80%)
May 11, 2023 8.191 8.295 8.045 8.097 256,068 -0.15(-1.87%)
May 10, 2023 8.303 8.304 7.933 8.251 400,356 +0.05(+0.63%)
May 09, 2023 8.105 8.286 8.002 8.200 189,291 +0.12(+1.49%)
May 08, 2023 8.028 8.107 8.011 8.079 210,866 +0.04(+0.53%)
May 05, 2023 7.950 8.079 7.933 8.036 162,657 +0.19(+2.41%)
May 04, 2023 7.899 7.899 7.727 7.847 220,696 -0.10(-1.30%)
May 03, 2023 7.968 8.062 7.942 7.950 177,689 +0.00(+0.00%)
May 02, 2023 7.985 8.011 7.770 7.950 269,972 -0.09(-1.18%)
May 01, 2023 8.148 8.217 8.002 8.045 197,856 -0.10(-1.27%)
Apr 28, 2023 8.036 8.170 8.036 8.148 164,501 +0.14(+1.72%)
Apr 27, 2023 7.882 8.036 7.847 8.011 180,833 +0.11(+1.41%)
Apr 26, 2023 8.011 8.148 7.839 7.899 201,242 -0.08(-0.97%)
Apr 25, 2023 8.079 8.148 7.912 7.976 171,261 -0.16(-2.01%)
Apr 24, 2023 8.208 8.294 8.114 8.140 218,729 -0.04(-0.53%)
Apr 21, 2023 8.277 8.346 8.088 8.183 292,233 -0.10(-1.24%)
Apr 20, 2023 8.346 8.415 8.277 8.286 183,808 -0.14(-1.63%)
Apr 19, 2023 8.329 8.440 8.243 8.423 200,753 +0.10(+1.24%)
Apr 18, 2023 8.638 8.819 8.269 8.320 399,580 -0.57(-6.38%)
Apr 17, 2023 8.793 8.956 8.776 8.887 174,594 +0.15(+1.67%)
Apr 14, 2023 8.690 8.810 8.680 8.741 185,635 +0.09(+1.09%)
Apr 13, 2023 8.578 8.730 8.544 8.647 129,255 +0.08(+0.90%)
Apr 12, 2023 8.604 8.664 8.552 8.569 135,771 +0.02(+0.20%)
Apr 11, 2023 8.440 8.621 8.436 8.552 195,211 +0.13(+1.53%)
Apr 10, 2023 8.354 8.449 8.260 8.423 273,835 +0.09(+1.14%)
Apr 06, 2023 8.320 8.372 8.294 8.329 125,059 +0.01(+0.10%)
Apr 05, 2023 8.440 8.518 8.251 8.320 342,956 -0.21(-2.52%)
Apr 04, 2023 8.466 8.535 8.372 8.535 127,579 +0.08(+0.91%)
Apr 03, 2023 8.518 8.660 8.432 8.458 202,801 -0.03(-0.30%)
Mar 31, 2023 8.406 8.544 8.372 8.483 277,673 +0.17(+2.07%)
Mar 30, 2023 8.303 8.402 8.165 8.311 287,807 +0.09(+1.15%)
Mar 29, 2023 8.183 8.294 8.122 8.217 313,916 +0.12(+1.49%)
Mar 28, 2023 8.200 8.260 8.088 8.097 208,728 -0.14(-1.67%)
Mar 27, 2023 8.483 8.483 8.105 8.234 365,308 -0.13(-1.54%)
Mar 24, 2023 8.200 8.389 8.097 8.363 237,170 +0.16(+1.99%)
Mar 23, 2023 8.200 8.406 8.140 8.200 282,809 +0.03(+0.32%)
Mar 22, 2023 8.357 8.464 8.174 8.174 309,036 -0.20(-2.38%)
Mar 21, 2023 8.174 8.415 8.166 8.373 247,658 +0.32(+3.91%)
Mar 20, 2023 8.000 8.191 8.000 8.058 227,636 +0.14(+1.78%)
Mar 17, 2023 8.323 8.323 7.917 7.917 848,145 -0.46(-5.54%)
Mar 16, 2023 8.016 8.498 7.718 8.381 274,476 +0.49(+6.20%)
Mar 15, 2023 7.759 7.942 7.709 7.892 249,046 -0.10(-1.25%)
Mar 14, 2023 8.249 8.249 7.900 7.991 294,063 +0.00(+0.00%)
Mar 13, 2023 8.016 8.025 7.693 7.991 593,978 -0.15(-1.83%)
Mar 10, 2023 8.390 8.448 8.008 8.141 392,858 -0.22(-2.58%)
Mar 09, 2023 8.730 8.730 8.357 8.357 233,730 -0.37(-4.28%)
Mar 08, 2023 8.655 8.738 8.614 8.730 140,438 +0.07(+0.77%)
Mar 07, 2023 8.871 8.921 8.614 8.664 170,038 -0.23(-2.61%)
Mar 06, 2023 8.971 9.025 8.896 8.896 186,994 -0.07(-0.74%)
Mar 03, 2023 8.913 8.996 8.888 8.962 164,532 +0.04(+0.47%)
Mar 02, 2023 8.846 8.954 8.796 8.921 138,440 +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.