Stocknear Logo Stocknear
/
Popular
Login

AllianzIM U.S. Large Cap ...

27.59
0.17 (0.61%)
At close: Oct 28, 2022, 7:48 PM

CION Stock Price History

Date Open High Low Close Change % Change Volume
May 22, 2023 29.67 29.71 29.66 29.67 0.01 0.03% 8,990
May 19, 2023 29.69 29.69 29.64 29.66 -0.05 -0.17% 48,647
May 18, 2023 29.36 29.71 29.36 29.71 0.12 0.41% 5,401
May 17, 2023 29.50 29.64 29.48 29.59 0.15 0.51% 13,211
May 16, 2023 29.27 29.50 29.27 29.44 -0.06 -0.20% 43,824
May 15, 2023 29.43 29.50 29.43 29.50 0.08 0.27% 5,917
May 12, 2023 29.50 29.50 29.37 29.42 -0.02 -0.07% 59,888
May 11, 2023 29.22 29.44 29.22 29.44 -0.03 -0.10% 3,814
May 10, 2023 29.47 29.48 29.36 29.47 0.07 0.24% 11,790
May 9, 2023 29.42 29.42 29.37 29.40 -0.06 -0.20% 36,970
May 8, 2023 29.21 29.46 29.21 29.46 0.06 0.20% 5,946
May 5, 2023 29.34 29.42 29.34 29.40 0.23 0.79% 7,721
May 4, 2023 29.13 29.21 29.09 29.17 -0.14 -0.48% 14,745
May 3, 2023 29.31 29.42 29.31 29.31 -0.06 -0.20% 59,577
May 2, 2023 29.40 29.40 29.26 29.37 -0.13 -0.44% 2,181
May 1, 2023 29.46 29.54 29.45 29.50 0.04 0.14% 556,221
Apr 28, 2023 29.44 29.50 29.34 29.46 0.11 0.37% 34,177
Apr 27, 2023 29.17 29.39 29.17 29.35 0.20 0.69% 24,722
Apr 26, 2023 29.20 29.24 29.10 29.15 0.01 0.03% 129,399
Apr 25, 2023 29.25 29.35 29.13 29.14 -0.22 -0.75% 34,904
Apr 24, 2023 29.34 29.36 29.31 29.36 0.01 0.03% 10,977
Apr 21, 2023 29.40 29.42 29.31 29.35 0.03 0.10% 4,881
Apr 20, 2023 29.31 29.36 29.28 29.32 -0.04 -0.14% 6,826
Apr 19, 2023 29.36 29.40 29.29 29.36 -0.01 -0.03% 5,522
Apr 18, 2023 29.34 29.37 29.31 29.37 0.02 0.07% 3,425
Apr 17, 2023 29.31 29.38 29.24 29.35 0.09 0.31% 11,642
Apr 14, 2023 29.24 29.36 29.19 29.26 -0.05 -0.17% 44,205
Apr 13, 2023 29.14 29.35 29.14 29.31 0.18 0.62% 27,532
Apr 12, 2023 29.19 29.25 29.13 29.13 -0.08 -0.27% 4,630
Apr 11, 2023 29.16 29.26 29.16 29.21 0.07 0.24% 9,463
Apr 10, 2023 29.17 29.23 29.07 29.14 0.01 0.03% 22,845
Apr 6, 2023 29.04 29.23 29.03 29.13 0.04 0.14% 30,035
Apr 5, 2023 29.05 29.16 29.02 29.09 -0.02 -0.07% 91,139
Apr 4, 2023 29.15 29.24 29.07 29.11 -0.08 -0.27% 137,800
Apr 3, 2023 29.08 29.19 29.08 29.19 0.06 0.21% 32,610
Mar 31, 2023 28.94 29.13 28.94 29.13 0.15 0.52% 31,923
Mar 30, 2023 28.94 29.04 28.90 28.98 0.06 0.21% 21,948
Mar 29, 2023 28.82 28.94 28.80 28.92 0.17 0.59% 46,729
Mar 28, 2023 28.80 28.80 28.67 28.75 -0.05 -0.17% 20,422
Mar 27, 2023 28.73 28.82 28.72 28.80 0.08 0.28% 7,456
Mar 24, 2023 28.65 28.77 28.56 28.72 0.02 0.07% 4,179
Mar 23, 2023 28.77 28.92 28.55 28.70 -0.04 -0.14% 5,199
Mar 22, 2023 28.73 29.02 28.73 28.74 -0.07 -0.24% 11,463
Mar 21, 2023 28.79 28.81 28.69 28.81 0.19 0.66% 4,005
Mar 20, 2023 28.50 28.67 28.50 28.62 0.11 0.39% 3,779
Mar 17, 2023 28.54 28.64 28.45 28.51 -0.12 -0.42% 5,417
Mar 16, 2023 28.34 28.66 28.31 28.63 0.14 0.49% 3,807
Mar 15, 2023 28.42 28.52 28.24 28.49 -0.02 -0.07% 13,972
Mar 14, 2023 28.54 28.63 28.36 28.51 0.22 0.78% 5,399
Mar 13, 2023 28.18 28.39 28.18 28.29 0.09 0.32% 26,976

Create Price Alert on AZBO

Your price alert will notify you when the stock price is above 27.59.

Add to Watchlist