Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cion Investment Corp (NY: CION )

12.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 8.315 8.315 7.975 8.108 234,589 -0.12(-1.44%)
May 27, 2022 8.097 8.327 8.097 8.226 158,645 +0.14(+1.78%)
May 26, 2022 7.931 8.226 7.931 8.082 189,205 +0.15(+1.91%)
May 25, 2022 7.787 8.147 7.787 7.931 199,798 +0.07(+0.92%)
May 24, 2022 7.881 7.928 7.694 7.859 180,061 -0.08(-1.00%)
May 23, 2022 7.723 8.061 7.723 7.938 235,700 +0.24(+3.18%)
May 20, 2022 7.795 7.996 7.593 7.694 143,604 -0.13(-1.66%)
May 19, 2022 7.773 8.003 7.737 7.823 244,538 -0.07(-0.91%)
May 18, 2022 8.147 8.196 7.852 7.895 189,066 -0.15(-1.88%)
May 17, 2022 7.795 8.097 7.795 8.046 218,787 +0.30(+3.81%)
May 16, 2022 7.463 7.866 7.384 7.751 196,194 +0.30(+3.96%)
May 13, 2022 7.521 7.636 7.341 7.456 331,679 +0.04(+0.58%)
May 12, 2022 7.471 7.708 7.161 7.413 394,350 -0.16(-2.09%)
May 11, 2022 7.629 7.888 7.557 7.571 187,948 -0.12(-1.59%)
May 10, 2022 7.737 8.036 7.528 7.694 239,873 -0.04(-0.56%)
May 09, 2022 7.924 7.974 7.679 7.737 241,899 -0.30(-3.67%)
May 06, 2022 8.169 8.190 7.974 8.032 146,085 -0.15(-1.85%)
May 05, 2022 8.291 8.320 7.960 8.183 224,015 -0.09(-1.13%)
May 04, 2022 8.104 8.320 8.068 8.277 214,208 +0.10(+1.23%)
May 03, 2022 7.931 8.234 7.890 8.176 136,049 +0.22(+2.71%)
May 02, 2022 8.025 8.169 7.859 7.960 302,014 -0.10(-1.25%)
Apr 29, 2022 8.154 8.334 8.009 8.061 282,420 -0.22(-2.61%)
Apr 28, 2022 7.982 8.313 7.888 8.277 251,872 +0.31(+3.88%)
Apr 27, 2022 7.917 8.082 7.816 7.967 354,782 +0.12(+1.56%)
Apr 26, 2022 8.018 8.018 7.744 7.845 310,416 -0.27(-3.28%)
Apr 25, 2022 7.982 8.111 7.917 8.111 271,295 +0.04(+0.45%)
Apr 22, 2022 8.097 8.190 7.974 8.075 245,204 -0.07(-0.88%)
Apr 21, 2022 8.406 8.514 8.104 8.147 257,666 -0.22(-2.67%)
Apr 20, 2022 8.291 8.406 8.241 8.370 292,012 +0.01(+0.17%)
Apr 19, 2022 8.406 8.536 8.284 8.356 293,776 -0.08(-0.94%)
Apr 18, 2022 8.485 8.525 8.320 8.435 287,108 -0.06(-0.68%)
Apr 14, 2022 8.601 8.709 8.493 8.493 247,494 -0.14(-1.58%)
Apr 13, 2022 8.622 8.809 8.525 8.629 258,954 -0.03(-0.33%)
Apr 12, 2022 8.716 8.852 8.521 8.658 331,912 -0.10(-1.15%)
Apr 11, 2022 8.759 8.917 8.601 8.759 356,148 -0.06(-0.65%)
Apr 08, 2022 8.745 8.982 8.745 8.816 399,004 -0.11(-1.21%)
Apr 07, 2022 8.816 9.047 8.694 8.924 560,038 +0.10(+1.14%)
Apr 06, 2022 9.399 9.641 8.673 8.824 879,391 -0.81(-8.44%)
Apr 05, 2022 9.946 9.962 9.234 9.637 818,072 -0.52(-5.10%)
Apr 04, 2022 10.04 10.61 9.947 10.16 225,136 -0.01(-0.14%)
Apr 01, 2022 10.65 10.80 10.08 10.17 253,842 -0.48(-4.53%)
Mar 31, 2022 10.55 10.69 10.52 10.65 208,260 +0.02(+0.20%)
Mar 30, 2022 10.62 10.71 10.55 10.63 137,528 -0.04(-0.34%)
Mar 29, 2022 10.80 10.86 10.60 10.67 168,842 -0.12(-1.07%)
Mar 28, 2022 10.65 10.85 10.65 10.78 192,837 +0.12(+1.08%)
Mar 25, 2022 10.64 10.71 10.51 10.67 110,289 -0.11(-1.00%)
Mar 24, 2022 10.61 10.78 10.53 10.77 190,750 +0.30(+2.82%)
Mar 23, 2022 10.13 10.57 10.04 10.48 133,284 +0.40(+3.93%)
Mar 22, 2022 10.04 10.33 9.982 10.08 263,635 -0.06(-0.64%)
Mar 21, 2022 10.29 10.40 10.11 10.15 138,541 -0.24(-2.31%)
Mar 18, 2022 10.20 10.42 10.14 10.39 695,505 +0.17(+1.66%)
Mar 17, 2022 10.06 10.34 10.06 10.22 137,416 +0.09(+0.91%)
Mar 16, 2022 9.887 10.48 9.887 10.13 166,181 +0.21(+2.14%)
Mar 15, 2022 9.936 10.35 9.710 9.915 165,362 +0.06(+0.57%)
Mar 14, 2022 9.365 9.950 9.365 9.859 112,934 +0.40(+4.25%)
Mar 11, 2022 8.934 9.463 8.892 9.456 143,191 +0.52(+5.85%)
Mar 10, 2022 8.468 8.934 130,083 -0.05(-0.55%)
Mar 09, 2022 8.906 9.174 8.906 8.984 111,204 +0.16(+1.76%)
Mar 08, 2022 8.553 9.033 8.553 8.828 117,354 +0.27(+3.13%)
Mar 07, 2022 8.673 8.878 8.426 8.560 156,884 -0.06(-0.66%)
Mar 04, 2022 8.610 8.849 8.610 8.617 81,040 +0.00(+0.00%)
Mar 03, 2022 8.567 8.842 8.497 8.617 69,464 +0.05(+0.58%)
Mar 02, 2022 8.440 8.722 8.404 8.567 79,600 +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.