Cion Investment Corp (NY: CION )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	12.10	12.17	12.10	12.15	287,564	+0.05(+0.40%)
May 30, 2024	12.07	12.14	12.04	12.10	190,211	+0.05(+0.40%)
May 29, 2024	12.03	12.14	11.96	12.05	192,904	-0.01(-0.08%)
May 28, 2024	12.14	12.20	12.02	12.06	141,634	-0.07(-0.56%)
May 24, 2024	12.01	12.13	12.01	12.13	133,561	+0.14(+1.13%)
May 23, 2024	12.18	12.18	11.92	11.99	170,142	-0.19(-1.59%)
May 22, 2024	12.12	12.19	12.00	12.19	285,955	+0.07(+0.56%)
May 21, 2024	12.06	12.15	11.98	12.12	254,373	+0.06(+0.48%)
May 20, 2024	12.16	12.23	12.01	12.06	334,561	-0.04(-0.32%)
May 17, 2024	12.15	12.18	12.06	12.10	281,443	+0.01(+0.08%)
May 16, 2024	12.04	12.11	11.96	12.09	214,992	+0.09(+0.73%)
May 15, 2024	12.32	12.32	11.98	12.00	320,141	-0.16(-1.28%)
May 14, 2024	11.91	12.18	11.91	12.16	331,278	+0.24(+2.04%)
May 13, 2024	11.78	11.98	11.78	11.92	386,366	+0.16(+1.32%)
May 10, 2024	11.64	11.88	11.61	11.76	382,007	+0.19(+1.68%)
May 09, 2024	11.33	11.60	11.07	11.57	297,264	+0.17(+1.45%)
May 08, 2024	11.34	11.40	11.29	11.40	245,128	+0.03(+0.26%)
May 07, 2024	11.36	11.39	11.25	11.37	226,733	+0.11(+0.95%)
May 06, 2024	11.31	11.34	11.21	11.27	201,793	+0.02(+0.17%)
May 03, 2024	11.28	11.32	11.19	11.25	183,485	+0.09(+0.78%)
May 02, 2024	11.12	11.20	11.02	11.16	176,447	+0.10(+0.88%)
May 01, 2024	11.16	11.23	11.06	11.06	157,111	-0.04(-0.35%)
Apr 30, 2024	11.12	11.16	10.99	11.10	199,883	-0.02(-0.17%)
Apr 29, 2024	11.16	11.26	11.11	11.12	237,195	+0.01(+0.09%)
Apr 26, 2024	11.02	11.17	11.02	11.11	209,449	+0.09(+0.79%)
Apr 25, 2024	11.05	11.08	11.01	11.02	130,541	-0.09(-0.79%)
Apr 24, 2024	11.02	11.13	10.98	11.11	431,348	+0.08(+0.70%)
Apr 23, 2024	10.95	11.05	10.95	11.03	165,224	+0.07(+0.62%)
Apr 22, 2024	10.90	11.03	10.89	10.97	299,579	+0.07(+0.62%)
Apr 19, 2024	10.74	10.93	10.74	10.90	216,013	+0.13(+1.17%)
Apr 18, 2024	10.70	10.82	10.68	10.77	206,870	+0.06(+0.54%)
Apr 17, 2024	10.57	10.76	10.54	10.71	294,698	+0.21(+2.04%)
Apr 16, 2024	10.45	10.55	10.37	10.50	200,201	-0.03(-0.28%)
Apr 15, 2024	10.72	10.86	10.48	10.53	263,102	-0.17(-1.63%)
Apr 12, 2024	10.73	10.86	10.68	10.70	183,620	-0.10(-0.90%)
Apr 11, 2024	10.63	10.80	10.55	10.80	263,031	+0.25(+2.39%)
Apr 10, 2024	10.55	10.63	10.49	10.55	237,586	-0.16(-1.45%)
Apr 09, 2024	10.83	10.87	10.66	10.70	201,477	-0.11(-0.99%)
Apr 08, 2024	10.85	10.90	10.78	10.81	157,165	+0.03(+0.27%)
Apr 05, 2024	10.70	10.81	10.70	10.78	232,235	+0.08(+0.73%)
Apr 04, 2024	10.86	10.94	10.69	10.70	355,682	-0.09(-0.81%)
Apr 03, 2024	10.70	10.82	10.70	10.79	208,929	+0.04(+0.36%)
Apr 02, 2024	10.72	10.78	10.64	10.75	212,279	-0.02(-0.18%)
Apr 01, 2024	10.72	10.79	10.62	10.77	523,998	+0.09(+0.82%)
Mar 28, 2024	10.74	10.70	10.70	10.68	377,788	-0.09(-0.81%)
Mar 27, 2024	10.47	10.79	10.43	10.77	570,562	+0.34(+3.26%)
Mar 26, 2024	10.33	10.50	10.33	10.43	418,848	+0.11(+1.03%)
Mar 25, 2024	10.24	10.38	10.24	10.32	269,686	+0.08(+0.76%)
Mar 22, 2024	10.35	10.39	10.22	10.25	285,814	-0.10(-0.94%)
Mar 21, 2024	10.28	10.38	10.23	10.34	426,081	+0.10(+0.95%)
Mar 20, 2024	10.13	10.27	10.04	10.25	562,726	+0.14(+1.40%)
Mar 19, 2024	10.08	10.17	10.02	10.11	426,218	-0.02(-0.19%)
Mar 18, 2024	10.31	10.37	10.12	10.12	358,129	-0.15(-1.46%)
Mar 15, 2024	10.31	11.29	10.17	10.27	999,712	+0.00(+0.00%)
Mar 14, 2024	10.38	10.71	10.23	10.27	1,278,401	-0.04(-0.37%)
Mar 13, 2024	10.34	10.40	10.31	10.31	211,971	-0.07(-0.63%)
Mar 12, 2024	10.40	10.42	10.30	10.38	182,402	-0.02(-0.18%)
Mar 11, 2024	10.33	10.44	10.28	10.40	246,608	+0.07(+0.64%)
Mar 08, 2024	10.32	10.40	10.29	10.33	333,944	+0.01(+0.09%)
Mar 07, 2024	10.25	10.36	10.17	10.32	300,239	+0.08(+0.83%)
Mar 06, 2024	10.29	10.32	10.18	10.24	181,376	+0.03(+0.28%)
Mar 05, 2024	10.11	10.27	10.11	10.21	312,534	+0.05(+0.46%)
Mar 04, 2024	10.14	10.23	10.04	10.16	473,958	+0.04(+0.37%)

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.