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

Cion Investment Corp (NY: CION )

12.49 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.012 8.091 7.995 8.063 211,288 +0.04(+0.53%)
May 05, 2023 7.935 8.063 7.917 8.020 162,983 +0.19(+2.41%)
May 04, 2023 7.883 7.883 7.712 7.832 221,138 -0.10(-1.30%)
May 03, 2023 7.952 8.046 7.926 7.935 178,045 +0.00(+0.00%)
May 02, 2023 7.969 7.995 7.754 7.935 270,513 -0.09(-1.18%)
May 01, 2023 8.132 8.201 7.986 8.029 198,252 -0.10(-1.27%)
Apr 28, 2023 8.020 8.153 8.020 8.132 164,830 +0.14(+1.72%)
Apr 27, 2023 7.866 8.020 7.832 7.995 181,196 +0.11(+1.41%)
Apr 26, 2023 7.995 8.132 7.823 7.883 201,645 -0.08(-0.97%)
Apr 25, 2023 8.063 8.132 7.896 7.960 171,604 -0.16(-2.01%)
Apr 24, 2023 8.192 8.278 8.098 8.123 219,168 -0.04(-0.53%)
Apr 21, 2023 8.261 8.329 8.072 8.166 292,818 -0.10(-1.24%)
Apr 20, 2023 8.329 8.398 8.261 8.269 184,177 -0.14(-1.63%)
Apr 19, 2023 8.312 8.424 8.226 8.406 201,155 +0.10(+1.24%)
Apr 18, 2023 8.621 8.801 8.252 8.303 400,380 -0.57(-6.38%)
Apr 17, 2023 8.775 8.938 8.758 8.870 174,944 +0.15(+1.67%)
Apr 14, 2023 8.672 8.792 8.663 8.724 186,007 +0.09(+1.09%)
Apr 13, 2023 8.561 8.713 8.526 8.629 129,514 +0.08(+0.90%)
Apr 12, 2023 8.587 8.647 8.535 8.552 136,043 +0.02(+0.20%)
Apr 11, 2023 8.424 8.604 8.419 8.535 195,602 +0.13(+1.53%)
Apr 10, 2023 8.338 8.432 8.243 8.406 274,384 +0.09(+1.14%)
Apr 06, 2023 8.303 8.355 8.278 8.312 125,309 +0.01(+0.10%)
Apr 05, 2023 8.424 8.501 8.235 8.303 343,643 -0.21(-2.52%)
Apr 04, 2023 8.449 8.518 8.355 8.518 127,834 +0.08(+0.91%)
Apr 03, 2023 8.501 8.642 8.415 8.441 203,207 -0.03(-0.30%)
Mar 31, 2023 8.389 8.526 8.355 8.466 278,229 +0.17(+2.07%)
Mar 30, 2023 8.286 8.385 8.149 8.295 288,383 +0.09(+1.15%)
Mar 29, 2023 8.166 8.278 8.106 8.201 314,545 +0.12(+1.49%)
Mar 28, 2023 8.183 8.243 8.072 8.080 209,146 -0.14(-1.67%)
Mar 27, 2023 8.466 8.466 8.089 8.218 366,040 -0.13(-1.54%)
Mar 24, 2023 8.183 8.372 8.080 8.346 237,645 +0.16(+1.99%)
Mar 23, 2023 8.183 8.389 8.123 8.183 283,375 +0.03(+0.32%)
Mar 22, 2023 8.340 8.447 8.166 8.158 309,655 -0.20(-2.38%)
Mar 21, 2023 8.158 8.398 8.149 8.356 248,154 +0.31(+3.91%)
Mar 20, 2023 7.984 8.174 7.984 8.042 228,092 +0.14(+1.78%)
Mar 17, 2023 8.307 8.307 7.901 7.901 849,844 -0.46(-5.54%)
Mar 16, 2023 8.000 8.481 7.702 8.365 275,026 +0.49(+6.20%)
Mar 15, 2023 7.744 7.926 7.694 7.876 249,545 -0.10(-1.25%)
Mar 14, 2023 8.232 8.232 7.884 7.975 294,652 +0.00(+0.00%)
Mar 13, 2023 8.000 8.009 7.677 7.975 595,167 -0.15(-1.83%)
Mar 10, 2023 8.373 8.431 7.992 8.124 393,645 -0.22(-2.58%)
Mar 09, 2023 8.713 8.713 8.340 8.340 234,198 -0.37(-4.28%)
Mar 08, 2023 8.638 8.721 8.597 8.713 140,719 +0.07(+0.77%)
Mar 07, 2023 8.853 8.903 8.597 8.646 170,378 -0.23(-2.61%)
Mar 06, 2023 8.953 9.007 8.878 8.878 187,368 -0.07(-0.74%)
Mar 03, 2023 8.895 8.978 8.870 8.944 164,861 +0.04(+0.47%)
Mar 02, 2023 8.828 8.936 8.779 8.903 138,717 +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.