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

Cion Investment Corp (NY: CION )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 8.298 8.298 7.960 8.092 235,059 -0.12(-1.43%)
May 27, 2022 8.081 8.310 8.081 8.210 158,962 +0.14(+1.78%)
May 26, 2022 7.915 8.210 7.915 8.066 189,584 +0.15(+1.91%)
May 25, 2022 7.772 8.131 7.772 7.915 200,199 +0.07(+0.92%)
May 24, 2022 7.865 7.912 7.678 7.844 180,422 -0.08(-1.00%)
May 23, 2022 7.707 8.045 7.707 7.923 236,172 +0.24(+3.18%)
May 20, 2022 7.779 7.980 7.578 7.678 143,891 -0.13(-1.66%)
May 19, 2022 7.757 7.987 7.721 7.808 245,028 -0.07(-0.91%)
May 18, 2022 8.131 8.180 7.836 7.879 189,445 -0.15(-1.88%)
May 17, 2022 7.779 8.081 7.779 8.030 219,225 +0.29(+3.81%)
May 16, 2022 7.449 7.851 7.370 7.736 196,587 +0.29(+3.96%)
May 13, 2022 7.506 7.621 7.326 7.441 332,343 +0.04(+0.58%)
May 12, 2022 7.456 7.693 7.147 7.398 395,139 -0.16(-2.09%)
May 11, 2022 7.614 7.872 7.542 7.556 188,324 -0.12(-1.59%)
May 10, 2022 7.721 8.020 7.513 7.678 240,353 -0.04(-0.56%)
May 09, 2022 7.908 7.958 7.664 7.721 242,383 -0.29(-3.67%)
May 06, 2022 8.152 8.174 7.958 8.016 146,378 -0.15(-1.85%)
May 05, 2022 8.275 8.303 7.944 8.167 224,464 -0.09(-1.13%)
May 04, 2022 8.088 8.303 8.052 8.260 214,637 +0.10(+1.23%)
May 03, 2022 7.915 8.217 7.875 8.160 136,322 +0.22(+2.71%)
May 02, 2022 8.009 8.152 7.844 7.944 302,619 -0.10(-1.25%)
Apr 29, 2022 8.138 8.318 7.993 8.045 282,986 -0.22(-2.61%)
Apr 28, 2022 7.966 8.296 7.872 8.260 252,376 +0.31(+3.88%)
Apr 27, 2022 7.901 8.066 7.800 7.951 355,493 +0.12(+1.56%)
Apr 26, 2022 8.002 8.002 7.729 7.829 311,038 -0.27(-3.28%)
Apr 25, 2022 7.966 8.095 7.901 8.095 271,838 +0.04(+0.45%)
Apr 22, 2022 8.081 8.174 7.958 8.059 245,695 -0.07(-0.88%)
Apr 21, 2022 8.389 8.497 8.088 8.131 258,182 -0.22(-2.67%)
Apr 20, 2022 8.275 8.389 8.224 8.354 292,596 +0.01(+0.17%)
Apr 19, 2022 8.389 8.519 8.267 8.339 294,365 -0.08(-0.94%)
Apr 18, 2022 8.468 8.508 8.303 8.418 287,683 -0.06(-0.68%)
Apr 14, 2022 8.583 8.691 8.476 8.476 247,990 -0.14(-1.58%)
Apr 13, 2022 8.605 8.792 8.508 8.612 259,473 -0.03(-0.33%)
Apr 12, 2022 8.698 8.835 8.504 8.641 332,577 -0.10(-1.15%)
Apr 11, 2022 8.741 8.899 8.583 8.741 356,861 -0.06(-0.65%)
Apr 08, 2022 8.727 8.964 8.727 8.799 399,803 -0.11(-1.21%)
Apr 07, 2022 8.799 9.029 8.677 8.907 561,159 +0.10(+1.14%)
Apr 06, 2022 9.381 9.621 8.655 8.806 881,152 -0.81(-8.44%)
Apr 05, 2022 9.927 9.942 9.215 9.618 819,711 -0.52(-5.10%)
Apr 04, 2022 10.02 10.59 9.927 10.13 225,587 -0.01(-0.14%)
Apr 01, 2022 10.63 10.77 10.06 10.15 254,351 -0.48(-4.53%)
Mar 31, 2022 10.53 10.67 10.50 10.63 208,677 +0.02(+0.20%)
Mar 30, 2022 10.60 10.69 10.53 10.61 137,803 -0.04(-0.34%)
Mar 29, 2022 10.77 10.84 10.58 10.64 169,180 -0.12(-1.07%)
Mar 28, 2022 10.63 10.83 10.63 10.76 193,224 +0.12(+1.08%)
Mar 25, 2022 10.62 10.69 10.49 10.64 110,510 -0.11(-1.00%)
Mar 24, 2022 10.59 10.76 10.51 10.75 191,132 +0.29(+2.82%)
Mar 23, 2022 10.11 10.55 10.02 10.46 133,551 +0.40(+3.93%)
Mar 22, 2022 10.02 10.31 9.962 10.06 264,163 -0.06(-0.64%)
Mar 21, 2022 10.27 10.38 10.09 10.13 138,819 -0.24(-2.31%)
Mar 18, 2022 10.18 10.40 10.12 10.37 696,898 +0.17(+1.66%)
Mar 17, 2022 10.04 10.32 10.04 10.20 137,692 +0.09(+0.91%)
Mar 16, 2022 9.867 10.46 9.867 10.11 166,514 +0.21(+2.13%)
Mar 15, 2022 9.916 10.33 9.691 9.895 165,693 +0.06(+0.57%)
Mar 14, 2022 9.346 9.930 9.346 9.839 113,160 +0.40(+4.25%)
Mar 11, 2022 8.916 9.445 8.874 9.437 143,478 +0.52(+5.85%)
Mar 10, 2022 8.451 8.916 130,344 -0.05(-0.55%)
Mar 09, 2022 8.888 9.156 8.888 8.966 111,427 +0.15(+1.76%)
Mar 08, 2022 8.536 9.015 8.536 8.811 117,589 +0.27(+3.13%)
Mar 07, 2022 8.656 8.860 8.409 8.543 157,198 -0.06(-0.66%)
Mar 04, 2022 8.592 8.832 8.592 8.599 81,202 +0.00(+0.00%)
Mar 03, 2022 8.550 8.825 8.480 8.599 69,603 +0.05(+0.58%)
Mar 02, 2022 8.423 8.705 8.387 8.550 79,759 +0.24(+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.