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

Cion Investment Corp (NY: CION )

12.08 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 08, 2023 7.781 7.858 7.765 7.831 217,548 +0.04(+0.53%)
May 05, 2023 7.706 7.831 7.690 7.790 167,812 +0.18(+2.41%)
May 04, 2023 7.656 7.656 7.490 7.606 227,690 -0.10(-1.30%)
May 03, 2023 7.723 7.815 7.698 7.706 183,320 +0.00(+0.00%)
May 02, 2023 7.740 7.765 7.531 7.706 278,528 -0.09(-1.18%)
May 01, 2023 7.898 7.965 7.756 7.798 204,126 -0.10(-1.27%)
Apr 28, 2023 7.790 7.919 7.790 7.898 169,714 +0.13(+1.72%)
Apr 27, 2023 7.640 7.790 7.606 7.765 186,564 +0.11(+1.41%)
Apr 26, 2023 7.765 7.898 7.598 7.656 207,619 -0.07(-0.97%)
Apr 25, 2023 7.831 7.898 7.669 7.731 176,688 -0.16(-2.01%)
Apr 24, 2023 7.956 8.039 7.865 7.890 225,661 -0.04(-0.53%)
Apr 21, 2023 8.023 8.089 7.840 7.931 301,494 -0.10(-1.24%)
Apr 20, 2023 8.089 8.156 8.023 8.031 189,634 -0.13(-1.63%)
Apr 19, 2023 8.073 8.181 7.990 8.164 207,115 +0.10(+1.24%)
Apr 18, 2023 8.373 8.548 8.015 8.065 412,243 -0.55(-6.38%)
Apr 17, 2023 8.523 8.681 8.506 8.614 180,127 +0.14(+1.67%)
Apr 14, 2023 8.423 8.539 8.413 8.473 191,518 +0.09(+1.09%)
Apr 13, 2023 8.314 8.462 8.281 8.381 133,352 +0.07(+0.90%)
Apr 12, 2023 8.339 8.398 8.289 8.306 140,074 +0.02(+0.20%)
Apr 11, 2023 8.181 8.356 8.177 8.289 201,398 +0.12(+1.53%)
Apr 10, 2023 8.098 8.189 8.006 8.164 282,513 +0.09(+1.14%)
Apr 06, 2023 8.065 8.114 8.040 8.073 129,022 +0.01(+0.10%)
Apr 05, 2023 8.181 8.256 7.998 8.065 353,825 -0.21(-2.52%)
Apr 04, 2023 8.206 8.273 8.114 8.273 131,622 +0.07(+0.91%)
Apr 03, 2023 8.256 8.394 8.173 8.198 209,228 -0.02(-0.30%)
Mar 31, 2023 8.148 8.281 8.114 8.223 286,473 +0.17(+2.07%)
Mar 30, 2023 8.048 8.144 7.915 8.056 296,928 +0.09(+1.15%)
Mar 29, 2023 7.931 8.040 7.873 7.965 323,865 +0.12(+1.49%)
Mar 28, 2023 7.948 8.006 7.840 7.848 215,343 -0.13(-1.67%)
Mar 27, 2023 8.223 8.223 7.856 7.981 376,885 -0.12(-1.54%)
Mar 24, 2023 7.948 8.131 7.848 8.106 244,686 +0.16(+1.99%)
Mar 23, 2023 7.948 8.148 7.890 7.948 291,772 +0.02(+0.32%)
Mar 22, 2023 8.100 8.204 7.931 7.923 318,830 -0.19(-2.38%)
Mar 21, 2023 7.923 8.156 7.915 8.116 255,507 +0.31(+3.91%)
Mar 20, 2023 7.754 7.939 7.754 7.810 234,851 +0.14(+1.78%)
Mar 17, 2023 8.068 8.068 7.674 7.674 875,024 -0.45(-5.54%)
Mar 16, 2023 7.770 8.237 7.480 8.124 283,175 +0.47(+6.20%)
Mar 15, 2023 7.521 7.698 7.472 7.649 256,939 -0.10(-1.25%)
Mar 14, 2023 7.995 7.995 7.657 7.746 303,383 +0.00(+0.00%)
Mar 13, 2023 7.770 7.778 7.456 7.746 612,802 -0.14(-1.83%)
Mar 10, 2023 8.132 8.188 7.762 7.891 405,308 -0.21(-2.58%)
Mar 09, 2023 8.462 8.462 8.100 8.100 241,138 -0.36(-4.28%)
Mar 08, 2023 8.389 8.470 8.349 8.462 144,889 +0.06(+0.77%)
Mar 07, 2023 8.599 8.647 8.349 8.397 175,426 -0.23(-2.61%)
Mar 06, 2023 8.695 8.748 8.623 8.623 192,920 -0.06(-0.74%)
Mar 03, 2023 8.639 8.719 8.615 8.687 169,746 +0.04(+0.47%)
Mar 02, 2023 8.574 8.679 8.526 8.647 142,827 +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.