UK markets open in 5 hours 5 minutes

CION Investment Corporation (CION)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11+0.20 (+1.68%)
At close: 04:00PM EDT
12.59 +0.48 (+3.96%)
After hours: 06:18PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.9912.2311.9512.1112.11371,000
09 May 202411.6711.9411.4011.9111.91288,700
08 May 202411.6811.7411.6211.7411.74238,100
07 May 202411.7011.7311.5911.7111.71220,200
06 May 202411.6511.6811.5411.6011.60195,900
03 May 202411.6111.6611.5211.5811.58178,200
02 May 202411.4511.5311.3511.4911.49171,400
01 May 202411.4911.5611.3911.3911.39152,600
30 Apr 202411.4511.4911.3211.4311.43194,100
29 Apr 202411.4911.6011.4411.4511.45230,400
26 Apr 202411.3511.5011.3511.4411.44203,400
25 Apr 202411.3811.4111.3411.3511.35126,800
24 Apr 202411.3511.4611.3111.4411.44418,900
23 Apr 202411.2711.3811.2711.3611.36160,500
22 Apr 202411.2211.3611.2111.2911.29291,000
19 Apr 202411.0611.2611.0611.2211.22209,800
18 Apr 202411.0211.1411.0011.0911.09200,900
17 Apr 202410.8811.0710.8511.0311.03286,200
16 Apr 202410.7610.8610.6810.8110.81194,400
15 Apr 202411.0411.1810.7910.8410.84255,500
12 Apr 202411.0511.1811.0011.0211.02178,300
11 Apr 202410.9511.1210.8611.1211.12255,500
10 Apr 202410.8610.9510.8010.8610.86230,700
09 Apr 202411.1511.1910.9811.0211.02195,500
08 Apr 202411.1711.2211.1011.1311.13152,600
05 Apr 202411.0211.1311.0211.1011.10225,600
04 Apr 202411.1811.2611.0111.0211.02345,400
03 Apr 202411.0211.1411.0211.1111.11202,900
02 Apr 202411.0411.1010.9611.0711.07206,200
01 Apr 202411.0411.1110.9311.0911.09508,900
28 Mar 202411.0611.3010.9711.0011.00366,900
27 Mar 202410.7811.1010.7411.0911.09554,100
26 Mar 202410.6410.8110.6410.7410.74406,800
25 Mar 202410.5410.6910.5410.6310.63261,900
22 Mar 202410.6610.7010.5210.5510.55277,600
21 Mar 202410.5810.6910.5310.6510.65413,800
21 Mar 20240.34 Dividend
20 Mar 202410.7710.9110.6710.8910.55529,500
19 Mar 202410.7110.8110.6510.7410.40401,000
18 Mar 202410.9611.0210.7610.7610.42336,900
15 Mar 202410.9612.0010.8110.9210.58940,600
14 Mar 202411.0311.3810.8710.9210.581,202,800
13 Mar 202410.9911.0510.9610.9610.62199,400
12 Mar 202411.0511.0710.9511.0310.69171,600
11 Mar 202410.9811.1010.9311.0510.71232,000
08 Mar 202410.9711.0610.9410.9810.64314,200
07 Mar 202410.8911.0110.8110.9710.63282,500
06 Mar 202410.9410.9710.8110.8810.54170,700
05 Mar 202410.7510.9110.7510.8510.51294,100
04 Mar 202410.7810.8710.6710.8010.46445,900
01 Mar 202410.8010.8010.6510.7610.42323,000
29 Feb 202410.7210.8310.6910.7810.44222,600
28 Feb 202410.7610.7910.6710.7410.40437,400
27 Feb 202411.0611.0610.6510.8310.49811,700
26 Feb 202411.0511.1510.9811.0410.70328,400
23 Feb 202411.1411.2311.0711.0710.72172,300
22 Feb 202411.1011.2411.1011.1610.81255,100
21 Feb 202411.0611.1111.0311.0810.73133,500
20 Feb 202411.1211.1511.0511.1110.76156,000
16 Feb 202411.1711.2311.1011.1410.79161,000
15 Feb 202411.0211.2310.9711.2210.87326,300
14 Feb 202410.9411.0210.8710.9310.59180,600
13 Feb 202411.1411.1410.8210.8610.52344,400
12 Feb 202411.0611.2411.0611.2310.88218,000
09 Feb 202411.0011.0610.9011.0610.71232,100
08 Feb 202410.9511.0010.8210.9810.64237,300
07 Feb 202410.9311.0510.8410.9810.64258,200
06 Feb 202411.0011.0010.8510.9510.61261,500
05 Feb 202411.1311.1510.9211.0410.70324,200
02 Feb 202411.1711.3111.1111.1510.80214,800
01 Feb 202411.1911.2910.9911.2110.86249,600
31 Jan 202411.4211.4411.1811.1910.84259,400
30 Jan 202411.3411.4411.3111.4311.07208,500
29 Jan 202411.2911.3511.2511.3410.99243,600
26 Jan 202411.2111.2711.1911.2610.91263,500
25 Jan 202411.1911.1911.0311.1610.81214,500
24 Jan 202411.3211.3211.1011.1110.76260,200
23 Jan 202411.2711.3411.1811.2110.86253,800
22 Jan 202411.1111.2611.1111.2510.90269,600
19 Jan 202411.0811.1310.9711.0610.71332,300
18 Jan 202411.0411.1310.9711.0710.72305,200
17 Jan 202411.0111.1611.0111.0410.70232,100
16 Jan 202411.0611.1511.0311.0410.70189,600
12 Jan 202411.2211.2711.1411.2010.85197,500
11 Jan 202411.2711.2711.0311.1510.80250,300
10 Jan 202411.2811.3511.2011.2210.87197,800
09 Jan 202411.3511.3611.2211.3010.95350,200
08 Jan 202411.2011.3611.1811.3410.99291,600
05 Jan 202411.0611.1611.0611.1610.81262,700
04 Jan 202410.9411.1510.9411.0410.70279,100
03 Jan 202411.1311.1510.8810.9310.59285,200
02 Jan 202411.1911.2611.0511.1510.80280,300
29 Dec 202311.4811.4811.3011.3110.96206,200
28 Dec 202311.4211.5411.3911.4411.08217,600
28 Dec 20230.05 Dividend
27 Dec 202311.4611.5411.4311.4411.03186,700
26 Dec 202311.5311.5811.4411.5011.09216,200
22 Dec 202311.4411.5711.4111.5011.09292,100
21 Dec 202311.3911.4311.2911.4311.02279,100
21 Dec 20230.15 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...