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 (%)
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%)
Mar 01, 2023 8.816 8.888 8.631 8.631 118,075 -0.18(-2.01%)
Feb 28, 2023 8.663 8.816 8.639 8.808 176,856 +0.14(+1.67%)
Feb 27, 2023 8.775 8.854 8.647 8.663 123,419 -0.07(-0.83%)
Feb 24, 2023 8.767 8.775 8.674 8.735 117,341 -0.06(-0.73%)
Feb 23, 2023 8.775 8.880 8.743 8.800 103,656 +0.06(+0.74%)
Feb 22, 2023 8.703 8.856 8.703 8.735 155,256 +0.01(+0.09%)
Feb 21, 2023 8.775 8.848 8.676 8.727 209,435 -0.14(-1.54%)
Feb 17, 2023 8.824 8.969 8.800 8.864 145,139 +0.02(+0.18%)
Feb 16, 2023 8.703 8.952 8.687 8.848 151,495 +0.04(+0.46%)
Feb 15, 2023 8.727 8.896 8.679 8.808 111,377 -0.02(-0.27%)
Feb 14, 2023 8.856 9.017 8.808 8.832 157,015 -0.09(-0.99%)
Feb 13, 2023 8.792 8.977 8.727 8.920 99,727 +0.14(+1.65%)
Feb 10, 2023 8.767 8.813 8.663 8.775 143,403 -0.04(-0.46%)
Feb 09, 2023 9.081 9.137 8.808 8.816 204,008 -0.21(-2.32%)
Feb 08, 2023 8.993 9.105 8.993 9.025 153,356 -0.02(-0.27%)
Feb 07, 2023 9.009 9.137 8.944 9.049 219,197 +0.03(+0.36%)
Feb 06, 2023 8.824 9.057 8.824 9.017 235,690 +0.06(+0.63%)
Feb 03, 2023 8.888 9.009 8.864 8.960 182,119 -0.02(-0.18%)
Feb 02, 2023 8.936 9.129 8.904 8.977 232,762 +0.12(+1.36%)
Feb 01, 2023 8.615 8.960 8.567 8.856 210,603 +0.27(+3.19%)
Jan 31, 2023 8.711 8.848 8.558 8.582 210,005 -0.09(-1.02%)
Jan 30, 2023 8.840 9.017 8.646 8.671 238,996 -0.27(-3.06%)
Jan 27, 2023 8.558 9.137 8.558 8.944 673,410 +0.38(+4.41%)
Jan 26, 2023 8.574 8.615 8.422 8.566 167,363 +0.08(+0.95%)
Jan 25, 2023 8.542 8.655 8.446 8.486 193,522 -0.17(-1.95%)
Jan 24, 2023 8.655 8.800 8.607 8.655 165,267 +0.01(+0.09%)
Jan 23, 2023 8.558 8.711 8.558 8.647 182,616 +0.08(+0.94%)
Jan 20, 2023 8.365 8.566 8.365 8.566 150,766 +0.20(+2.40%)
Jan 19, 2023 8.494 8.494 8.357 8.365 166,710 -0.18(-2.07%)
Jan 18, 2023 8.663 8.703 8.462 8.542 183,785 -0.06(-0.75%)
Jan 17, 2023 8.582 8.727 8.566 8.607 162,580 +0.00(+0.00%)
Jan 13, 2023 8.550 8.683 8.526 8.607 185,360 -0.06(-0.65%)
Jan 12, 2023 8.719 8.797 8.607 8.663 206,564 -0.06(-0.65%)
Jan 11, 2023 8.566 8.760 8.566 8.719 169,056 +0.19(+2.17%)
Jan 10, 2023 8.245 8.651 8.237 8.534 417,122 +0.21(+2.51%)
Jan 09, 2023 8.277 8.438 8.241 8.325 219,577 +0.07(+0.88%)
Jan 06, 2023 8.035 8.293 7.939 8.253 194,240 +0.24(+3.01%)
Jan 05, 2023 8.084 8.084 7.971 8.011 151,058 -0.07(-0.90%)
Jan 04, 2023 8.019 8.229 8.019 8.084 132,000 +0.06(+0.80%)
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.