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

Cion Investment Corp (NY: CION )

12.51 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 9.887 10.02 9.809 9.841 317,139 -0.08(-0.83%)
Aug 30, 2023 9.825 9.977 9.808 9.923 371,171 +0.12(+1.27%)
Aug 29, 2023 9.656 9.825 9.567 9.799 181,990 +0.19(+1.94%)
Aug 28, 2023 9.541 9.701 9.501 9.612 211,104 +0.15(+1.60%)
Aug 25, 2023 9.469 9.523 9.345 9.461 192,963 +0.01(+0.09%)
Aug 24, 2023 9.478 9.612 9.447 9.452 160,464 -0.04(-0.38%)
Aug 23, 2023 9.425 9.541 9.389 9.487 225,162 +0.11(+1.14%)
Aug 22, 2023 9.683 9.694 9.354 9.380 316,950 -0.27(-2.77%)
Aug 21, 2023 9.630 9.790 9.612 9.647 198,368 +0.02(+0.18%)
Aug 18, 2023 9.567 9.763 9.567 9.630 209,754 -0.04(-0.46%)
Aug 17, 2023 9.754 9.809 9.621 9.674 179,919 -0.05(-0.55%)
Aug 16, 2023 9.701 9.799 9.665 9.728 323,445 -0.02(-0.18%)
Aug 15, 2023 9.888 9.897 9.736 9.745 164,148 -0.18(-1.79%)
Aug 14, 2023 9.968 10.01 9.825 9.923 156,289 -0.12(-1.15%)
Aug 11, 2023 10.38 10.46 10.00 10.04 428,822 -0.33(-3.18%)
Aug 10, 2023 10.28 10.44 10.23 10.37 305,610 +0.20(+1.92%)
Aug 09, 2023 10.01 10.37 9.959 10.17 474,714 +0.29(+2.97%)
Aug 08, 2023 9.745 9.879 9.665 9.879 169,625 +0.10(+1.00%)
Aug 07, 2023 9.763 9.825 9.674 9.781 198,817 +0.02(+0.18%)
Aug 04, 2023 9.719 9.888 9.719 9.763 190,689 +0.05(+0.55%)
Aug 03, 2023 9.630 9.772 9.585 9.710 180,585 +0.05(+0.55%)
Aug 02, 2023 9.790 9.790 9.594 9.656 169,968 -0.14(-1.45%)
Aug 01, 2023 9.861 9.870 9.487 9.799 189,715 -0.08(-0.81%)
Jul 31, 2023 9.959 9.995 9.790 9.879 158,122 -0.01(-0.09%)
Jul 28, 2023 10.01 10.01 9.839 9.888 139,760 +0.01(+0.09%)
Jul 27, 2023 9.977 10.01 9.843 9.879 192,283 +0.03(+0.27%)
Jul 26, 2023 9.790 9.910 9.790 9.852 193,476 +0.10(+1.00%)
Jul 25, 2023 9.852 9.995 9.728 9.754 173,851 -0.17(-1.70%)
Jul 24, 2023 9.594 9.928 9.594 9.923 287,931 +0.29(+3.05%)
Jul 21, 2023 9.772 9.772 9.621 9.630 170,746 -0.05(-0.55%)
Jul 20, 2023 9.781 9.834 9.674 9.683 158,016 -0.12(-1.18%)
Jul 19, 2023 9.692 9.879 9.585 9.799 267,822 +0.17(+1.76%)
Jul 18, 2023 9.558 9.772 9.558 9.630 210,158 +0.04(+0.46%)
Jul 17, 2023 9.461 9.621 9.425 9.585 204,629 +0.10(+1.03%)
Jul 14, 2023 9.585 9.585 9.416 9.487 132,553 -0.09(-0.93%)
Jul 13, 2023 9.576 9.692 9.541 9.576 196,868 -0.02(-0.19%)
Jul 12, 2023 9.630 9.727 9.630 9.594 189,938 +0.11(+1.13%)
Jul 11, 2023 9.532 9.532 9.398 9.487 157,906 -0.04(-0.47%)
Jul 10, 2023 9.434 9.550 9.372 9.532 254,833 +0.13(+1.42%)
Jul 07, 2023 9.247 9.455 9.247 9.398 126,779 +0.07(+0.76%)
Jul 06, 2023 9.291 9.327 9.167 9.327 171,614 -0.03(-0.29%)
Jul 05, 2023 9.318 9.407 9.229 9.354 153,538 -0.02(-0.19%)
Jul 03, 2023 9.194 9.416 9.194 9.372 69,295 +0.13(+1.45%)
Jun 30, 2023 9.363 9.389 9.216 9.238 149,457 -0.05(-0.57%)
Jun 29, 2023 9.202 9.336 9.202 9.291 111,765 +0.08(+0.87%)
Jun 28, 2023 9.149 9.229 9.122 9.211 201,732 +0.02(+0.19%)
Jun 27, 2023 9.202 9.238 9.087 9.194 167,872 +0.03(+0.29%)
Jun 26, 2023 9.033 9.238 8.998 9.167 148,839 +0.13(+1.48%)
Jun 23, 2023 9.185 9.229 8.989 9.033 337,087 -0.28(-3.06%)
Jun 22, 2023 9.389 9.443 9.274 9.318 146,755 -0.08(-0.85%)
Jun 21, 2023 9.514 9.532 9.364 9.398 223,173 -0.16(-1.68%)
Jun 20, 2023 9.345 9.612 9.275 9.558 345,232 +0.20(+2.09%)
Jun 16, 2023 9.407 9.594 9.363 9.363 749,051 -0.04(-0.47%)
Jun 15, 2023 9.380 9.523 9.309 9.407 260,079 +0.06(+0.67%)
Jun 14, 2023 9.478 9.533 9.274 9.345 216,865 -0.16(-1.69%)
Jun 13, 2023 9.283 9.576 9.274 9.505 307,605 +0.24(+2.59%)
Jun 12, 2023 9.105 9.345 9.105 9.265 320,009 +0.23(+2.56%)
Jun 09, 2023 9.113 9.191 9.024 9.033 144,231 -0.11(-1.17%)
Jun 08, 2023 9.087 9.202 9.033 9.140 164,011 +0.01(+0.10%)
Jun 07, 2023 8.989 9.167 8.962 9.131 213,024 +0.18(+1.99%)
Jun 06, 2023 8.660 8.989 8.597 8.953 262,570 +0.30(+3.50%)
Jun 05, 2023 8.571 8.695 8.499 8.651 283,116 +0.06(+0.73%)
Jun 02, 2023 8.642 8.660 8.473 8.588 152,692 +0.06(+0.73%)
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.